Zhejiang Zhe Kuang Heavy Industry Company Ltd (300837) Exchange: SHE

  1. Profile
  2. Zhejiang Zhe Kuang Heavy Industry Company Ltd (300837)

Data as of July 17, 2025

$24.07 ($-0.05) -0.21%

Zhejiang Zhe Kuang Heavy Industry Company Ltd - Daily Information
Click for more stock information on Zhejiang Zhe Kuang Heavy Industry Company Ltd.
Daily Information Data
Date July 17, 2025
Open $24.02
Previous Close $24.07
High $24.44
Low $23.74
Adjusted Open $24.02
Previous Adjusted Close $24.07
Adjusted High $24.44
Adjusted Low $23.74
Invest in Zhejiang Zhe Kuang Heavy Industry Company Ltd (300837)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
When you sign up and link your bank account, a surprise stock appears in your account.

When you sign up and link your bank account, a surprise stock appears in your account.
Historical Stock Data for Zhejiang Zhe Kuang Heavy Industry Company Ltd (300837)
Date Open High Low Close Adj.Close Volume
2025-07-09 $24.02 $24.44 $23.74 $24.07 $24.07 1,757,560
2025-07-08 $23.42 $24.88 $23.35 $24.12 $24.12 2,714,710
2025-07-07 $22.92 $23.77 $22.72 $23.49 $23.49 1,728,610
2025-07-04 $23.57 $23.88 $23.02 $23.11 $23.11 2,113,420
2025-07-03 $22.82 $24.45 $22.70 $23.45 $23.45 3,767,700
2025-07-02 $22.68 $23.52 $22.56 $22.93 $22.93 2,080,620
2025-06-30 $22.42 $22.56 $22.30 $22.54 $22.54 785,100
2025-06-27 $22.15 $22.39 $22.06 $22.31 $22.31 715,400
2025-06-26 $22.47 $22.47 $22.03 $22.10 $22.10 780,100
2025-06-25 $22.50 $22.56 $22.05 $22.29 $22.29 869,600
2025-06-24 $21.70 $22.35 $21.68 $22.35 $22.35 1,188,200
2025-06-23 $21.03 $21.74 $21.03 $21.65 $21.65 713,020
2025-06-20 $21.30 $21.64 $21.09 $21.25 $21.25 607,000
2025-06-19 $21.66 $21.89 $21.13 $21.30 $21.30 678,700
2025-06-18 $21.88 $21.93 $21.57 $21.76 $21.76 508,800
2025-06-17 $21.92 $22.16 $21.80 $21.89 $21.89 551,700
2025-06-13 $22.17 $22.19 $21.70 $21.97 $21.97 865,900
2025-06-12 $22.26 $22.27 $21.92 $22.08 $22.08 661,900
2025-06-11 $21.98 $22.33 $21.90 $22.20 $22.20 960,000
2025-06-10 $22.17 $22.38 $21.63 $21.90 $21.90 1,182,100
2025-06-09 $22.09 $22.20 $21.93 $22.13 $22.13 884,200
2025-06-06 $21.95 $21.99 $21.66 $21.96 $21.96 632,800
2025-06-05 $21.90 $22.03 $21.69 $21.84 $21.84 764,500
2025-06-04 $21.65 $22.00 $21.60 $21.90 $21.90 806,400
2025-06-03 $21.37 $21.86 $21.16 $21.65 $21.65 823,200
2025-05-30 $21.65 $21.73 $21.33 $21.37 $21.37 763,300
2025-05-29 $21.51 $21.78 $21.42 $21.69 $21.69 978,000
2025-05-28 $21.49 $21.76 $21.23 $21.49 $21.49 1,049,300
2025-05-27 $21.69 $21.80 $21.28 $21.79 $21.79 799,700
2025-05-26 $21.24 $21.72 $21.23 $21.50 $21.50 687,600
2025-05-23 $21.38 $21.71 $21.19 $21.24 $21.24 840,000
2025-05-22 $21.71 $21.98 $21.37 $21.38 $21.38 780,100
2025-05-21 $21.99 $21.99 $21.65 $21.84 $21.84 1,027,500
2025-05-20 $21.56 $22.02 $21.45 $21.93 $21.93 1,302,700
2025-05-19 $21.41 $21.77 $21.38 $21.60 $21.60 982,210
2025-05-16 $21.31 $21.73 $21.30 $21.60 $21.60 1,535,210
2025-05-15 $21.99 $22.18 $21.41 $21.50 $21.50 2,142,410
2025-05-14 $22.00 $22.00 $21.35 $21.80 $21.80 2,258,310
2025-05-13 $21.68 $21.86 $21.46 $21.78 $21.78 1,479,200
2025-05-12 $21.21 $21.56 $21.02 $21.53 $21.53 1,245,600
2025-05-09 $21.15 $21.28 $20.89 $21.02 $21.02 1,051,300
2025-05-08 $21.18 $21.38 $21.04 $21.21 $21.21 1,132,500
2025-05-07 $20.96 $21.18 $20.91 $21.03 $21.03 1,290,010
2025-05-06 $20.57 $20.94 $20.57 $20.89 $20.89 1,238,310
2025-04-30 $20.52 $20.73 $20.44 $20.49 $20.49 663,410
2025-04-29 $19.82 $20.76 $19.59 $20.52 $20.52 1,286,000
2025-04-28 $20.71 $20.71 $20.08 $20.28 $20.28 1,010,100
2025-04-25 $20.67 $20.84 $20.46 $20.66 $20.66 871,600
2025-04-24 $20.83 $20.97 $20.42 $20.66 $20.66 1,029,300
2025-04-23 $20.72 $20.95 $20.62 $20.74 $20.74 1,189,600
2025-04-22 $20.71 $20.80 $20.25 $20.61 $20.61 1,390,600
2025-04-21 $20.50 $20.78 $20.44 $20.73 $20.73 1,286,800
2025-04-18 $21.50 $21.75 $20.56 $20.64 $20.64 2,470,500
2025-04-17 $20.05 $22.47 $20.05 $21.35 $21.35 4,334,000
2025-04-16 $20.37 $20.47 $19.71 $20.01 $20.01 1,080,200
2025-04-15 $20.07 $20.30 $19.92 $20.16 $20.16 716,200
2025-04-14 $19.89 $20.23 $19.82 $19.97 $19.97 629,400
2025-04-11 $19.77 $20.00 $19.33 $19.75 $19.75 744,300
2025-04-10 $19.90 $20.22 $19.68 $19.81 $19.81 1,259,900
2025-04-09 $18.90 $19.69 $17.80 $19.55 $19.55 1,466,700
2025-04-08 $18.80 $19.48 $18.53 $19.07 $19.07 1,263,200
2025-04-07 $21.33 $21.33 $18.06 $18.49 $18.49 2,581,480
2025-04-03 $21.60 $22.10 $21.46 $21.96 $21.96 1,004,800
2025-04-02 $21.77 $22.20 $21.62 $21.99 $21.99 697,800
2025-04-01 $21.35 $21.96 $21.35 $21.77 $21.77 939,400
2025-03-31 $21.51 $21.55 $20.91 $21.34 $21.34 1,249,000
2025-03-28 $21.86 $22.14 $21.51 $21.67 $21.67 1,147,300
2025-03-27 $21.99 $22.08 $21.35 $21.95 $21.95 1,010,900
2025-03-26 $21.78 $22.27 $21.49 $21.99 $21.99 1,428,700
2025-03-25 $21.88 $21.92 $21.32 $21.71 $21.71 978,800
2025-03-24 $22.31 $22.45 $21.10 $21.66 $21.66 1,861,400
2025-03-21 $22.59 $22.64 $22.19 $22.29 $22.29 1,355,400
2025-03-20 $22.88 $22.88 $22.50 $22.60 $22.60 1,372,300
2025-03-19 $22.90 $23.07 $22.41 $22.67 $22.67 2,353,400
2025-03-18 $22.02 $22.97 $22.00 $22.88 $22.88 2,698,610
2025-03-17 $21.80 $22.10 $21.75 $22.08 $22.08 1,262,000
2025-03-14 $21.40 $21.85 $21.21 $21.85 $21.85 1,357,100
2025-03-13 $21.73 $21.73 $21.12 $21.40 $21.40 1,268,100
2025-03-12 $21.87 $21.97 $21.59 $21.64 $21.64 1,298,600
2025-03-11 $21.68 $21.88 $21.53 $21.85 $21.85 956,400
2025-03-10 $21.58 $22.09 $21.58 $21.93 $21.93 1,139,700
2025-03-07 $21.75 $22.10 $21.53 $21.69 $21.69 1,247,100
2025-03-06 $21.56 $21.85 $21.35 $21.76 $21.76 1,498,100
2025-03-05 $21.30 $21.67 $20.96 $21.44 $21.44 1,330,400
2025-03-04 $21.01 $21.43 $20.99 $21.40 $21.40 730,000
2025-03-03 $21.04 $21.54 $21.04 $21.17 $21.17 1,118,400
2025-02-28 $21.65 $21.70 $20.93 $21.00 $21.00 1,342,600
2025-02-27 $21.85 $21.85 $21.32 $21.65 $21.65 1,207,700
2025-02-26 $21.72 $21.97 $21.69 $21.80 $21.80 1,164,000
2025-02-25 $21.30 $22.20 $21.30 $21.76 $21.76 1,825,610
2025-02-24 $22.25 $22.25 $21.35 $21.67 $21.67 2,035,400
2025-02-20 $20.74 $21.65 $20.49 $21.37 $21.37 3,033,790
2025-02-19 $20.32 $20.76 $20.22 $20.71 $20.71 1,111,500
2025-02-18 $20.76 $20.85 $20.12 $20.31 $20.31 1,042,500
2025-02-17 $20.38 $20.83 $20.35 $20.83 $20.83 1,303,600
2025-02-14 $20.73 $20.87 $20.33 $20.48 $20.48 1,486,100
2025-02-13 $20.53 $21.45 $20.41 $20.77 $20.77 2,704,100
2025-02-12 $20.03 $20.76 $20.00 $20.48 $20.48 1,742,750
2025-02-11 $20.53 $20.59 $19.95 $20.13 $20.13 2,050,000
2025-02-10 $20.39 $20.55 $20.17 $20.51 $20.51 997,200
2025-02-07 $20.60 $20.70 $20.05 $20.38 $20.38 1,436,000
2025-02-06 $20.19 $20.51 $20.12 $20.50 $20.50 972,700
2025-02-05 $20.36 $20.49 $20.05 $20.17 $20.17 994,900
2025-01-27 $20.65 $21.17 $20.22 $20.28 $20.28 1,460,400
2025-01-24 $20.35 $20.88 $20.01 $20.63 $20.63 2,671,500
2025-01-23 $19.69 $20.84 $19.38 $20.62 $20.62 2,857,600
2025-01-22 $19.45 $19.57 $19.17 $19.34 $19.34 995,800
2025-01-21 $19.85 $19.95 $19.09 $19.45 $19.45 932,800
2025-01-20 $19.28 $20.08 $19.21 $19.74 $19.74 1,648,900
2025-01-17 $19.39 $19.40 $19.10 $19.19 $19.19 886,300
2025-01-16 $19.90 $19.90 $19.19 $19.29 $19.29 1,155,800
2025-01-15 $19.29 $19.85 $19.07 $19.55 $19.55 1,488,400
2025-01-14 $18.51 $19.30 $18.51 $19.29 $19.29 1,150,900
2025-01-13 $18.30 $18.76 $18.05 $18.50 $18.50 1,223,490
2025-01-09 $20.02 $20.18 $19.36 $19.42 $19.42 1,911,000
2025-01-08 $20.72 $21.49 $19.49 $20.02 $20.02 4,567,400
2025-01-07 $19.08 $21.36 $18.85 $20.78 $20.78 3,682,300
2025-01-06 $18.80 $19.37 $18.20 $19.14 $19.14 813,200
2025-01-03 $19.85 $19.98 $18.91 $19.03 $19.03 1,009,100
2025-01-02 $20.16 $20.58 $19.61 $19.79 $19.79 800,400
2024-12-31 $20.87 $20.97 $20.07 $20.16 $20.16 743,200
2024-12-30 $20.84 $20.86 $20.33 $20.71 $20.71 642,100
2024-12-27 $20.55 $21.00 $20.55 $20.92 $20.92 598,100
2024-12-26 $20.30 $20.82 $20.25 $20.62 $20.62 657,100
2024-12-25 $20.89 $21.00 $19.90 $20.30 $20.30 1,018,100
2024-12-24 $20.80 $21.27 $20.73 $21.00 $21.00 575,600
2024-12-23 $21.89 $21.98 $20.64 $20.77 $20.77 1,432,400
2024-12-20 $21.55 $22.34 $21.47 $21.89 $21.89 725,500
2024-12-19 $21.52 $21.70 $21.22 $21.55 $21.55 645,400
2024-12-18 $21.86 $22.08 $21.40 $21.60 $21.60 941,600
2024-12-17 $22.83 $23.07 $21.79 $21.93 $21.93 1,494,700
2024-12-16 $22.80 $23.18 $22.76 $22.86 $22.86 875,100
2024-12-13 $23.10 $23.10 $22.75 $22.79 $22.79 930,400
2024-12-12 $22.98 $23.13 $22.89 $23.10 $23.10 930,510
2024-12-11 $23.00 $23.04 $22.80 $22.98 $22.98 905,300
2024-12-10 $23.72 $23.88 $22.90 $23.00 $23.00 1,222,500
2024-12-09 $22.94 $23.25 $22.80 $23.18 $23.18 1,286,360
2024-12-06 $23.10 $23.11 $22.68 $23.01 $23.01 1,029,540
2024-12-05 $22.66 $23.26 $22.66 $23.10 $23.10 1,120,840
2024-12-04 $22.89 $23.72 $22.70 $22.85 $22.85 1,557,500
2024-12-03 $22.83 $23.04 $22.68 $22.95 $22.95 1,084,100
2024-12-02 $22.50 $23.20 $22.26 $22.93 $22.93 1,793,400
2024-11-29 $21.88 $22.34 $21.81 $22.19 $22.19 909,300
2024-11-28 $21.80 $22.20 $21.77 $21.96 $21.96 842,300
2024-11-27 $21.50 $21.83 $20.71 $21.80 $21.80 993,900
2024-11-26 $21.88 $22.00 $21.42 $21.48 $21.48 759,200
2024-11-25 $21.30 $21.87 $21.30 $21.87 $21.87 736,240
2024-11-22 $22.35 $22.65 $21.35 $21.35 $21.35 1,132,200
2024-11-21 $22.30 $22.46 $22.11 $22.36 $22.36 777,400
2024-11-20 $21.79 $22.33 $21.64 $22.30 $22.30 855,100
2024-11-19 $21.30 $21.87 $21.16 $21.80 $21.80 801,340
2024-11-18 $21.63 $21.76 $20.94 $21.15 $21.15 1,103,900
2024-11-15 $22.12 $22.39 $21.52 $21.63 $21.63 1,196,600
2024-11-14 $23.10 $23.27 $22.21 $22.25 $22.25 1,113,840
2024-11-13 $22.90 $23.20 $22.38 $23.10 $23.10 1,462,600
2024-11-12 $23.23 $23.49 $22.76 $23.01 $23.01 1,946,600
2024-11-11 $22.58 $23.19 $22.53 $23.19 $23.19 1,737,800
2024-11-08 $23.01 $23.19 $22.68 $22.77 $22.77 1,813,340
2024-11-07 $23.25 $23.25 $22.30 $22.96 $22.96 1,983,240
2024-11-06 $22.50 $22.63 $22.10 $22.58 $22.58 2,111,860
2024-11-05 $22.14 $22.59 $22.14 $22.58 $22.58 1,905,600
2024-11-04 $22.78 $22.78 $22.12 $22.41 $22.41 1,860,560
2024-11-01 $22.73 $22.73 $21.80 $22.30 $22.30 2,606,900
2024-10-31 $21.91 $22.25 $21.83 $22.25 $22.25 1,171,800
2024-10-30 $21.80 $22.28 $21.40 $21.85 $21.85 1,564,500
2024-10-29 $23.15 $23.16 $22.00 $22.08 $22.08 1,856,300
2024-10-28 $23.45 $23.50 $22.71 $23.04 $23.04 2,392,300
2024-10-25 $22.97 $22.97 $22.24 $22.80 $22.80 2,093,970
2024-10-24 $21.72 $22.86 $21.60 $22.45 $22.45 1,991,570
2024-10-23 $22.11 $22.30 $21.90 $21.95 $21.95 1,243,500
2024-10-22 $21.80 $22.35 $21.65 $22.11 $22.11 1,540,100
2024-10-21 $21.50 $22.20 $21.40 $21.86 $21.86 2,171,500
2024-10-18 $21.06 $21.92 $20.80 $21.66 $21.66 1,973,500
2024-10-17 $21.71 $21.80 $20.86 $20.92 $20.92 2,055,000
2024-10-16 $20.40 $22.50 $19.89 $21.71 $21.71 2,912,650
2024-10-15 $20.80 $21.09 $20.47 $20.50 $20.50 968,900
2024-10-14 $20.44 $20.88 $20.02 $20.88 $20.88 1,400,200
2024-10-11 $21.35 $21.35 $20.20 $20.46 $20.46 1,620,500
2024-10-10 $21.80 $22.10 $21.10 $21.27 $21.27 1,543,900
2024-10-09 $23.13 $23.43 $21.26 $21.28 $21.28 2,918,950
2024-10-08 $26.00 $26.00 $22.90 $24.30 $24.30 4,457,800
2024-09-30 $20.00 $22.47 $19.59 $21.91 $21.91 3,781,870
2024-09-27 $18.63 $19.50 $18.32 $19.38 $19.38 2,123,540
2024-09-26 $17.52 $18.20 $17.49 $18.18 $18.18 894,540
2024-09-25 $17.60 $18.00 $17.56 $17.62 $17.62 1,054,900
2024-09-24 $17.00 $17.43 $16.93 $17.43 $17.43 865,700
2024-09-23 $16.84 $17.00 $16.69 $16.88 $16.88 296,800
2024-09-20 $17.05 $17.05 $16.72 $16.82 $16.82 341,600
2024-09-19 $16.75 $17.03 $16.70 $17.00 $17.00 552,900
2024-09-18 $16.95 $17.02 $16.46 $16.68 $16.68 550,600
2024-09-13 $17.47 $17.52 $16.97 $16.98 $16.98 707,800
2024-09-12 $17.50 $17.79 $17.46 $17.46 $17.46 485,800
2024-09-11 $17.53 $17.64 $17.36 $17.49 $17.49 511,700
2024-09-10 $17.64 $17.66 $17.35 $17.53 $17.53 641,500
2024-09-09 $17.46 $17.65 $17.25 $17.54 $17.54 358,800
2024-09-06 $17.93 $17.99 $17.50 $17.52 $17.52 802,200
2024-09-05 $18.20 $18.20 $17.90 $18.00 $18.00 664,000
2024-09-04 $17.92 $18.28 $17.88 $18.04 $18.04 924,600
2024-09-03 $18.16 $18.41 $17.88 $18.04 $18.04 1,033,900
2024-09-02 $18.61 $18.75 $18.18 $18.18 $18.18 1,738,500
2024-08-30 $18.00 $19.16 $17.41 $19.10 $19.10 2,825,500
2024-08-29 $18.80 $19.18 $18.63 $19.10 $19.10 702,200
2024-08-28 $18.48 $18.96 $18.20 $18.83 $18.83 559,900
2024-08-27 $18.80 $18.87 $18.37 $18.48 $18.48 382,500
2024-08-26 $18.29 $18.92 $18.29 $18.84 $18.84 556,400
2024-08-23 $18.61 $18.69 $18.21 $18.28 $18.28 510,300
2024-08-22 $19.21 $19.33 $18.64 $18.68 $18.68 510,800
2024-08-21 $19.50 $19.66 $19.16 $19.21 $19.21 526,090
2024-08-20 $19.63 $19.85 $19.46 $19.51 $19.51 399,500
2024-08-19 $19.64 $19.90 $19.58 $19.77 $19.77 563,100
2024-08-16 $19.93 $19.97 $19.58 $19.80 $19.80 557,700
2024-08-15 $19.86 $20.00 $19.50 $19.88 $19.88 876,000
2024-08-14 $19.93 $20.25 $19.71 $20.08 $20.08 774,000
2024-08-13 $19.58 $19.96 $19.31 $19.93 $19.93 523,600
2024-08-12 $19.56 $19.80 $19.45 $19.58 $19.58 473,500
2024-08-09 $19.76 $19.95 $19.51 $19.53 $19.53 320,900
2024-08-08 $19.83 $19.83 $19.33 $19.72 $19.72 427,000
2024-08-07 $19.67 $20.00 $19.66 $19.86 $19.86 430,600
2024-08-06 $19.37 $19.77 $19.37 $19.77 $19.77 616,900
2024-08-05 $19.71 $19.96 $19.21 $19.21 $19.21 909,500
2024-08-02 $20.02 $20.26 $19.89 $19.91 $19.91 603,300
2024-08-01 $20.49 $20.52 $20.08 $20.21 $20.21 918,000
2024-07-31 $19.96 $20.51 $19.71 $20.50 $20.50 1,163,600
2024-07-30 $19.78 $20.00 $19.66 $19.86 $19.86 376,200
2024-07-29 $20.42 $20.42 $19.76 $19.93 $19.93 727,830
2024-07-26 $19.64 $20.28 $19.56 $20.12 $20.12 996,000
2024-07-25 $19.27 $19.71 $19.05 $19.42 $19.42 416,700
2024-07-24 $19.47 $19.51 $19.09 $19.27 $19.27 469,270
2024-07-23 $20.08 $20.13 $19.40 $19.43 $19.43 591,720
2024-07-22 $19.76 $20.15 $19.74 $20.00 $20.00 641,200
2024-07-19 $19.47 $19.87 $19.40 $19.76 $19.76 382,500
2024-07-18 $19.43 $19.72 $19.05 $19.60 $19.60 534,000
2024-07-17 $19.50 $19.75 $19.31 $19.42 $19.42 457,500
2024-07-16 $19.92 $19.92 $19.33 $19.59 $19.59 487,700
2024-07-15 $20.01 $20.24 $19.50 $19.68 $19.68 595,700
2024-07-12 $20.40 $20.52 $20.00 $20.15 $20.15 558,600
2024-07-11 $20.10 $20.37 $19.95 $20.36 $20.36 938,500
2024-07-10 $19.82 $20.23 $19.73 $19.84 $19.84 754,000
2024-07-09 $19.88 $20.00 $19.15 $19.89 $19.89 900,800
2024-07-08 $20.56 $20.74 $19.73 $19.89 $19.89 737,200
2024-07-05 $20.09 $20.60 $19.81 $20.58 $20.58 692,400
2024-07-04 $20.71 $20.78 $19.89 $20.09 $20.09 732,300
2024-07-03 $20.61 $20.79 $19.86 $20.72 $20.72 827,700
2024-07-02 $20.50 $20.83 $20.41 $20.60 $20.60 680,800
2024-07-01 $20.75 $20.86 $20.18 $20.49 $20.49 823,900
2024-06-28 $20.45 $21.11 $20.37 $20.76 $20.76 600,000
2024-06-27 $20.73 $21.11 $20.42 $20.45 $20.45 600,000
2024-06-26 $19.97 $20.74 $19.75 $20.74 $20.74 748,000
2024-06-25 $19.81 $20.44 $19.62 $19.98 $19.98 968,900
2024-06-24 $20.69 $20.69 $19.64 $19.75 $19.75 831,400
2024-06-21 $20.96 $20.96 $20.41 $20.70 $20.70 539,200
2024-06-20 $21.40 $21.57 $20.66 $20.73 $20.73 704,700
2024-06-19 $21.18 $21.53 $21.05 $21.48 $21.48 1,160,600
2024-06-18 $20.78 $21.20 $20.58 $21.18 $21.18 878,400
2024-06-17 $21.41 $21.53 $20.62 $20.75 $20.75 1,245,000
2024-06-14 $21.41 $21.60 $21.12 $21.41 $21.41 594,700
2024-06-13 $21.59 $21.69 $21.11 $21.42 $21.42 625,300
2024-06-12 $21.36 $21.65 $21.33 $21.53 $21.53 722,900
2024-06-11 $21.19 $21.45 $20.59 $21.30 $21.30 1,207,800
2024-06-07 $20.74 $21.39 $20.65 $21.20 $21.20 1,375,600
2024-06-06 $22.15 $22.25 $20.23 $20.46 $20.46 2,151,160
2024-06-05 $23.01 $23.13 $22.20 $22.32 $22.32 1,530,670
2024-06-04 $24.19 $24.46 $22.70 $23.36 $23.36 2,571,500
2024-06-03 $24.87 $26.06 $24.46 $24.70 $24.70 2,988,200
2024-05-31 $24.60 $24.64 $24.36 $24.45 $24.45 724,200
2024-05-30 $24.20 $24.65 $23.90 $24.61 $24.61 992,700
2024-05-29 $23.89 $24.38 $23.89 $24.27 $24.27 868,200
2024-05-28 $24.21 $24.40 $23.82 $23.88 $23.88 461,100
2024-05-27 $24.48 $24.48 $23.76 $24.22 $24.22 617,500
2024-05-24 $23.87 $24.29 $23.76 $24.04 $24.04 815,210
2024-05-23 $24.65 $24.84 $23.89 $23.93 $23.93 982,000
2024-05-22 $24.80 $24.92 $24.46 $24.88 $24.88 663,100
2024-05-21 $25.05 $25.29 $24.39 $24.57 $24.57 985,900
2024-05-20 $24.87 $25.37 $24.80 $25.29 $25.29 1,456,600
2024-05-17 $24.99 $24.99 $24.40 $24.66 $24.66 898,500
2024-05-16 $25.14 $25.37 $24.73 $24.83 $24.83 1,142,190
2024-05-15 $24.80 $25.48 $24.74 $24.91 $24.91 1,351,420
2024-05-14 $24.56 $25.00 $24.56 $24.85 $24.85 974,700
2024-05-13 $25.00 $25.00 $24.24 $24.49 $24.49 1,271,000
2024-05-10 $25.62 $25.81 $24.97 $25.21 $25.21 1,372,500
2024-05-09 $24.66 $25.83 $24.58 $25.59 $25.59 2,156,120
2024-05-08 $25.10 $25.10 $24.59 $24.63 $24.63 1,327,900
2024-05-07 $24.71 $25.25 $24.68 $25.09 $25.09 2,222,690
2024-05-06 $24.24 $24.95 $24.21 $24.90 $24.90 2,752,790
2024-04-30 $24.66 $24.66 $23.73 $23.93 $23.93 3,070,490
2024-04-29 $24.25 $24.66 $24.12 $24.63 $24.63 2,548,410
2024-04-26 $24.24 $24.50 $23.82 $24.19 $24.19 2,742,090
2024-04-25 $24.66 $25.90 $24.08 $24.25 $24.25 4,297,590
2024-04-24 $22.44 $23.43 $22.27 $23.42 $23.42 772,800
2024-04-23 $22.30 $22.49 $22.04 $22.45 $22.45 599,700
2024-04-22 $22.72 $22.85 $21.89 $22.19 $22.19 865,800
2024-04-19 $22.77 $24.70 $22.35 $23.05 $23.05 1,061,400
2024-04-18 $23.58 $23.58 $22.66 $22.78 $22.78 915,300
2024-04-17 $21.89 $23.59 $21.89 $23.59 $23.59 1,456,700
2024-04-16 $23.45 $23.48 $21.43 $21.58 $21.58 1,239,300
2024-04-15 $25.56 $25.59 $23.20 $23.75 $23.75 1,905,590
2024-04-12 $26.60 $27.13 $25.70 $25.84 $25.84 2,206,790
2024-04-11 $25.00 $27.25 $24.50 $26.79 $26.79 2,977,890
2024-04-10 $24.67 $26.60 $24.38 $25.33 $25.33 1,571,400
2024-04-09 $23.99 $24.79 $23.99 $24.64 $24.64 506,600
2024-04-08 $25.68 $25.68 $24.18 $24.19 $24.19 1,112,650
2024-04-03 $24.89 $26.19 $24.33 $25.70 $25.70 1,613,150
2024-04-02 $24.74 $25.10 $24.70 $24.94 $24.94 605,000
2024-04-01 $24.64 $25.16 $24.51 $24.79 $24.79 751,200
2024-03-29 $23.64 $24.68 $23.58 $24.50 $24.50 696,900
2024-03-28 $23.50 $23.95 $23.10 $23.64 $23.64 600,340
2024-03-27 $23.95 $24.18 $23.00 $23.04 $23.04 607,390
2024-03-26 $24.46 $24.46 $23.53 $23.95 $23.95 697,900
2024-03-25 $25.01 $25.21 $24.05 $24.16 $24.16 834,370
2024-03-22 $25.78 $25.78 $25.09 $25.23 $25.23 677,990
2024-03-21 $25.77 $25.95 $25.03 $25.54 $25.54 933,590
2024-03-20 $25.90 $26.01 $25.54 $25.75 $25.75 754,010
2024-03-19 $26.30 $26.47 $25.63 $25.80 $25.80 1,001,980
2024-03-18 $25.98 $26.48 $25.70 $26.24 $26.24 1,481,600
2024-03-15 $24.85 $26.40 $24.85 $26.05 $26.05 1,810,130
2024-03-14 $24.80 $25.99 $24.40 $25.07 $25.07 1,093,100
2024-03-13 $25.07 $25.39 $24.50 $24.89 $24.89 1,192,870
2024-03-12 $24.62 $26.30 $24.37 $25.34 $25.34 1,937,460
2024-03-11 $24.39 $24.73 $23.92 $24.63 $24.63 1,537,400
2024-03-08 $25.06 $25.06 $24.10 $24.49 $24.49 2,733,100
2024-03-07 $22.60 $27.12 $22.41 $25.92 $25.92 4,757,400
2024-03-06 $22.48 $22.95 $22.23 $22.60 $22.60 439,150
2024-03-05 $22.79 $22.81 $22.12 $22.15 $22.15 610,100
2024-03-04 $23.19 $23.34 $22.33 $22.80 $22.80 426,400
2024-03-01 $22.70 $23.30 $22.43 $23.20 $23.20 746,700
2024-02-29 $21.70 $22.85 $21.58 $22.63 $22.63 795,500
2024-02-28 $23.97 $24.70 $21.80 $21.90 $21.90 1,580,700
2024-02-27 $22.99 $24.10 $22.87 $23.97 $23.97 1,068,250
2024-02-26 $22.80 $23.97 $22.60 $23.52 $23.52 1,259,790
2024-02-23 $22.08 $22.58 $21.66 $22.53 $22.53 718,800
2024-02-22 $21.55 $22.08 $21.40 $21.99 $21.99 534,100
2024-02-21 $21.04 $22.26 $21.04 $21.56 $21.56 742,600
2024-02-20 $21.10 $21.59 $20.80 $21.36 $21.36 609,400
2024-02-19 $21.45 $21.61 $21.00 $21.18 $21.18 800,790
2024-02-08 $19.38 $21.49 $19.25 $21.30 $21.30 1,167,000
2024-02-07 $18.71 $19.65 $18.20 $19.52 $19.52 1,241,680
2024-02-06 $18.10 $19.23 $16.58 $18.72 $18.72 1,396,810
2024-02-05 $20.03 $20.41 $17.57 $18.33 $18.33 1,035,690
2024-02-02 $21.90 $22.34 $19.74 $20.41 $20.41 1,035,200
2024-02-01 $22.57 $22.57 $21.46 $21.88 $21.88 780,600
2024-01-31 $23.69 $23.74 $22.34 $22.45 $22.45 685,100
2024-01-30 $24.56 $24.70 $23.60 $23.68 $23.68 655,900
2024-01-29 $25.50 $25.98 $24.56 $24.56 $24.56 573,600
2024-01-26 $26.16 $26.38 $25.39 $25.50 $25.50 822,500
2024-01-25 $24.87 $26.18 $24.41 $26.16 $26.16 1,225,000
2024-01-24 $26.34 $26.34 $23.70 $24.56 $24.56 1,288,900
2024-01-23 $25.39 $25.40 $24.57 $24.85 $24.85 689,400
2024-01-22 $27.33 $27.47 $25.20 $25.39 $25.39 830,370
2024-01-19 $27.81 $27.94 $27.13 $27.24 $27.24 498,200
2024-01-18 $28.26 $28.55 $26.89 $27.61 $27.61 859,500
2024-01-17 $29.48 $29.48 $28.24 $28.26 $28.26 775,000
2024-01-16 $29.26 $29.79 $28.92 $29.25 $29.25 798,700
2024-01-15 $29.41 $29.61 $29.00 $29.11 $29.11 694,600
2024-01-12 $29.80 $30.37 $29.56 $29.66 $29.66 626,200
2024-01-11 $29.65 $29.89 $29.35 $29.67 $29.67 772,560
2024-01-10 $29.74 $30.09 $29.32 $29.61 $29.61 594,160
2024-01-09 $29.29 $30.18 $29.05 $29.81 $29.81 1,075,700
2024-01-08 $29.75 $29.90 $28.91 $28.91 $28.91 749,400
2024-01-05 $30.50 $30.68 $29.60 $29.74 $29.74 983,830
2024-01-04 $30.58 $30.92 $30.25 $30.57 $30.57 1,028,700
2024-01-03 $30.28 $30.80 $30.01 $30.61 $30.61 1,275,500
2024-01-02 $29.86 $30.33 $29.64 $30.28 $30.28 1,292,500
2024-01-01 $29.87 $29.87 $29.87 $29.87 $29.87 0
2023-12-29 $29.69 $29.97 $29.55 $29.87 $29.87 956,790
2023-12-28 $29.13 $29.90 $28.82 $29.89 $29.89 1,077,400
2023-12-27 $28.82 $29.30 $28.62 $29.12 $29.12 637,100
2023-12-26 $28.86 $29.13 $28.58 $28.92 $28.92 549,600
2023-12-25 $28.95 $29.30 $28.66 $28.97 $28.97 815,600
2023-12-22 $29.70 $29.75 $28.80 $28.97 $28.97 815,000
2023-12-21 $29.40 $29.80 $28.82 $29.75 $29.75 953,610
2023-12-20 $29.06 $29.98 $29.05 $29.35 $29.35 1,191,410
2023-12-19 $28.95 $29.14 $28.61 $29.02 $29.02 694,800
2023-12-18 $28.98 $29.30 $28.59 $28.83 $28.83 895,900
2023-12-15 $28.90 $29.10 $28.66 $28.97 $28.97 744,800
2023-12-14 $28.98 $29.16 $28.70 $28.90 $28.90 825,100
2023-12-13 $28.60 $29.08 $28.44 $28.95 $28.95 1,342,000
2023-12-12 $27.84 $28.76 $27.76 $28.64 $28.64 1,367,700
2023-12-11 $26.97 $27.91 $26.70 $27.84 $27.84 1,053,050
2023-12-08 $27.59 $27.86 $27.10 $27.10 $27.10 824,300
2023-12-07 $27.82 $27.89 $27.01 $27.63 $27.63 1,111,400
2023-12-06 $27.63 $28.13 $27.50 $27.81 $27.81 863,500
2023-12-05 $27.89 $28.09 $27.69 $27.77 $27.77 730,000
2023-12-04 $27.75 $28.24 $27.75 $27.91 $27.91 670,000
2023-12-01 $27.96 $28.12 $27.33 $27.84 $27.84 867,200
2023-11-30 $28.27 $28.47 $27.72 $27.86 $27.86 785,800
2023-11-29 $28.70 $29.03 $28.31 $28.36 $28.36 632,400
2023-11-28 $28.19 $28.84 $28.03 $28.75 $28.75 946,380
2023-11-27 $28.01 $28.34 $27.82 $28.19 $28.19 774,650
2023-11-24 $28.80 $28.80 $28.05 $28.08 $28.08 840,900
2023-11-23 $28.47 $28.82 $28.40 $28.58 $28.58 599,000
2023-11-22 $28.96 $29.08 $28.47 $28.47 $28.47 661,600
2023-11-21 $29.20 $29.33 $28.84 $28.96 $28.96 651,200
2023-11-20 $29.38 $29.38 $28.57 $29.24 $29.24 732,600
2023-11-17 $28.47 $28.92 $28.24 $28.83 $28.83 652,400
2023-11-16 $28.88 $28.99 $28.09 $28.39 $28.39 830,200
2023-11-15 $28.79 $28.97 $28.64 $28.88 $28.88 896,900
2023-11-14 $28.61 $28.83 $28.41 $28.65 $28.65 756,700
2023-11-13 $28.30 $28.68 $28.17 $28.60 $28.60 766,700
2023-11-10 $28.25 $28.32 $27.91 $28.17 $28.17 662,000
2023-11-09 $28.45 $28.69 $28.13 $28.25 $28.25 1,045,440
2023-11-08 $28.74 $28.97 $28.23 $28.50 $28.50 929,750
2023-11-07 $28.97 $29.00 $28.21 $28.75 $28.75 1,019,250
2023-11-06 $28.39 $28.93 $28.35 $28.91 $28.91 690,700
2023-11-03 $27.65 $28.49 $27.65 $28.39 $28.39 930,500
2023-11-02 $27.97 $28.26 $27.65 $27.65 $27.65 769,300
2023-11-01 $27.78 $28.14 $27.62 $27.91 $27.91 639,100
2023-10-31 $27.98 $28.18 $27.61 $27.78 $27.78 793,900
2023-10-30 $28.49 $28.52 $27.35 $28.08 $28.08 1,560,600
2023-10-27 $27.50 $28.60 $27.32 $28.50 $28.50 1,334,900
2023-10-26 $28.13 $28.52 $26.52 $27.58 $27.58 1,848,300
2023-10-25 $29.31 $29.79 $29.07 $29.53 $29.53 592,900
2023-10-24 $28.24 $29.07 $28.10 $28.96 $28.96 547,600
2023-10-23 $28.95 $29.16 $27.94 $28.18 $28.18 515,600
2023-10-20 $29.15 $29.48 $28.81 $28.95 $28.95 503,600
2023-10-19 $29.02 $29.74 $28.90 $29.19 $29.19 588,900
2023-10-18 $29.98 $29.98 $29.15 $29.25 $29.25 520,850
2023-10-17 $30.04 $30.04 $29.54 $29.82 $29.82 414,700
2023-10-16 $30.20 $30.30 $29.53 $29.63 $29.63 499,500
2023-10-13 $30.73 $30.79 $29.90 $30.14 $30.14 704,200
2023-10-12 $30.79 $30.99 $30.37 $30.85 $30.85 624,000
2023-10-11 $30.75 $30.91 $30.41 $30.72 $30.72 738,600
2023-10-10 $31.12 $31.50 $30.54 $30.69 $30.69 691,200
2023-10-09 $31.61 $31.65 $31.02 $31.12 $31.12 814,100
2023-09-28 $31.52 $31.89 $31.40 $31.61 $31.61 700,960
2023-09-27 $31.08 $32.03 $31.03 $31.57 $31.57 687,240
2023-09-26 $31.23 $31.52 $30.96 $31.18 $31.18 619,570
2023-09-25 $31.31 $31.56 $30.75 $30.95 $30.95 558,400
2023-09-22 $30.68 $31.32 $30.32 $31.30 $31.30 606,000
2023-09-21 $30.96 $31.22 $30.51 $30.68 $30.68 583,500
2023-09-20 $30.99 $31.46 $30.77 $30.96 $30.96 729,500
2023-09-19 $31.48 $31.48 $30.77 $30.91 $30.91 836,500
2023-09-18 $31.65 $32.13 $31.13 $31.33 $31.33 1,044,820
2023-09-15 $31.95 $31.95 $31.12 $31.60 $31.60 854,920
2023-09-14 $32.17 $32.35 $31.35 $31.63 $31.63 1,015,300
2023-09-13 $33.20 $33.49 $31.91 $32.30 $32.30 922,900
2023-09-12 $34.01 $34.01 $33.14 $33.22 $33.22 839,750
2023-09-11 $33.60 $34.08 $33.05 $33.92 $33.92 483,970
2023-09-08 $33.11 $33.60 $33.03 $33.34 $33.34 441,080
2023-09-07 $34.32 $34.40 $33.11 $33.11 $33.11 614,770
2023-09-06 $33.62 $34.16 $33.20 $34.08 $34.08 562,500
2023-09-05 $32.88 $33.78 $32.88 $33.69 $33.69 711,580
2023-09-04 $32.72 $33.12 $32.45 $33.12 $33.12 757,270
2023-09-01 $33.05 $33.44 $32.28 $32.49 $32.49 1,039,670
2023-08-31 $33.91 $34.03 $33.09 $33.30 $33.30 692,200
2023-08-30 $33.76 $34.66 $33.52 $33.90 $33.90 862,000
2023-08-29 $32.05 $33.63 $31.98 $33.52 $33.52 1,100,200
2023-08-28 $34.50 $34.69 $32.03 $32.09 $32.09 1,182,600
2023-08-25 $33.39 $34.20 $33.00 $33.07 $33.07 751,000
2023-08-24 $34.20 $34.20 $33.26 $33.39 $33.39 843,200
2023-08-23 $34.22 $34.48 $33.80 $33.93 $33.93 417,000
2023-08-22 $34.59 $34.68 $33.69 $34.37 $34.37 566,300
2023-08-21 $34.70 $35.48 $34.28 $34.34 $34.34 436,700
2023-08-18 $34.85 $35.67 $34.51 $34.69 $34.69 688,500
2023-08-17 $34.01 $34.89 $33.72 $34.84 $34.84 626,400
2023-08-16 $34.58 $34.93 $33.99 $34.01 $34.01 467,000
2023-08-15 $35.25 $35.55 $34.41 $34.68 $34.68 635,700
2023-08-14 $35.65 $35.73 $34.60 $35.31 $35.31 654,900
2023-08-11 $36.17 $36.40 $35.85 $35.91 $35.91 438,500
2023-08-10 $35.59 $36.39 $35.44 $36.17 $36.17 519,600
2023-08-09 $35.69 $35.88 $35.26 $35.59 $35.59 460,000
2023-08-08 $36.04 $36.10 $35.50 $35.70 $35.70 671,400
2023-08-07 $36.58 $36.85 $35.80 $35.93 $35.93 1,059,500
2023-08-04 $37.35 $37.60 $36.52 $36.70 $36.70 996,200
2023-08-03 $37.59 $37.80 $37.22 $37.34 $37.34 441,000
2023-08-02 $37.65 $37.96 $37.22 $37.62 $37.62 452,100
2023-08-01 $37.79 $37.80 $37.08 $37.69 $37.69 634,800
2023-07-31 $37.82 $38.23 $37.54 $37.64 $37.64 738,700
2023-07-28 $38.18 $38.33 $37.56 $37.85 $37.85 553,500
2023-07-27 $39.30 $39.31 $38.20 $38.31 $38.31 607,200
2023-07-26 $38.96 $39.57 $38.70 $39.11 $39.11 436,900
2023-07-25 $38.60 $39.19 $38.60 $39.15 $39.15 462,140
2023-07-24 $39.06 $39.33 $38.37 $38.37 $38.37 755,900
2023-07-21 $39.20 $39.39 $38.85 $38.90 $38.90 473,700
2023-07-20 $38.88 $39.68 $38.88 $39.21 $39.21 741,130
2023-07-19 $39.10 $39.30 $38.80 $38.93 $38.93 322,500
2023-07-18 $39.29 $39.39 $38.68 $39.10 $39.10 389,090
2023-07-17 $39.08 $39.70 $38.38 $38.98 $38.98 856,330
2023-07-14 $39.31 $39.58 $38.96 $39.01 $39.01 311,140
2023-07-13 $38.72 $39.58 $38.71 $39.31 $39.31 501,690
2023-07-12 $38.91 $39.39 $38.55 $38.62 $38.62 416,400
2023-07-11 $38.78 $39.17 $38.66 $39.10 $39.10 424,300
2023-07-10 $39.08 $39.47 $38.67 $38.74 $38.74 448,840
2023-07-07 $39.20 $39.32 $38.63 $38.88 $38.88 448,800
2023-07-06 $39.41 $39.65 $39.13 $39.20 $39.20 414,000
2023-07-05 $39.62 $40.17 $39.05 $39.60 $39.60 887,810
2023-07-04 $38.02 $40.27 $38.02 $39.28 $39.28 970,500
2023-07-03 $38.40 $39.22 $38.17 $39.19 $39.19 1,157,200
2023-06-30 $38.00 $38.56 $37.65 $38.40 $38.40 702,700
2023-06-29 $37.25 $38.10 $37.07 $37.88 $37.88 508,300
2023-06-28 $37.70 $37.70 $36.41 $37.47 $37.47 526,040
2023-06-27 $37.50 $37.87 $37.21 $37.87 $37.57 408,840
2023-06-26 $37.90 $38.05 $37.10 $37.21 $36.91 555,440
2023-06-21 $38.00 $38.58 $37.85 $38.05 $38.05 827,470
2023-06-20 $39.19 $39.21 $38.16 $38.18 $38.18 1,331,240
2023-06-19 $42.70 $43.99 $38.89 $39.43 $39.43 2,508,210
2023-06-16 $38.98 $39.70 $38.98 $39.40 $39.40 873,180
2023-06-15 $38.42 $39.15 $38.40 $38.87 $38.87 820,080
2023-06-14 $38.71 $39.19 $38.28 $38.75 $38.75 1,014,010
2023-06-13 $38.87 $39.70 $38.53 $39.04 $39.04 837,290
2023-06-12 $38.66 $39.14 $38.03 $38.93 $38.93 1,157,490
2023-06-09 $40.57 $41.00 $38.91 $39.45 $39.45 2,093,840
2023-06-08 $39.84 $44.90 $39.84 $41.87 $41.87 3,115,800
2023-06-07 $38.90 $39.60 $38.01 $39.30 $39.30 858,670
2023-06-06 $40.30 $40.30 $38.38 $38.49 $38.49 776,850
2023-06-05 $40.36 $40.56 $39.58 $39.92 $39.92 452,250
2023-06-02 $39.90 $40.45 $39.77 $40.36 $40.36 539,060
2023-06-01 $40.78 $40.90 $39.67 $40.03 $40.03 682,910
2023-05-31 $41.10 $41.70 $40.72 $40.79 $40.79 486,800
2023-05-30 $42.02 $42.41 $40.38 $41.10 $41.10 704,900
2023-05-29 $42.98 $43.13 $41.85 $42.00 $42.00 646,670
2023-05-26 $43.44 $43.63 $42.30 $42.97 $42.97 332,240
2023-05-25 $43.46 $43.95 $42.79 $43.01 $43.01 247,810
2023-05-24 $42.99 $43.58 $42.34 $43.30 $43.30 351,710
2023-05-23 $43.30 $43.70 $43.01 $43.04 $43.04 266,750
2023-05-22 $42.49 $43.48 $42.35 $43.28 $43.28 436,210
2023-05-19 $42.08 $42.76 $41.52 $42.44 $42.44 387,500
2023-05-18 $42.34 $42.88 $41.80 $42.29 $42.29 269,590
2023-05-17 $40.63 $42.25 $40.30 $42.23 $42.23 655,670
2023-05-16 $40.25 $40.96 $39.91 $40.50 $40.50 348,490
2023-05-15 $40.19 $40.58 $39.86 $40.08 $40.08 390,900
2023-05-12 $41.00 $41.00 $39.83 $40.01 $40.01 357,250
2023-05-11 $40.48 $41.88 $40.09 $40.48 $40.48 287,600
2023-05-10 $39.72 $40.72 $39.55 $40.40 $40.40 417,600
2023-05-09 $41.08 $41.64 $39.67 $39.90 $39.90 955,740
2023-05-08 $41.08 $41.66 $40.60 $41.08 $41.08 492,600
2023-05-05 $42.26 $42.41 $40.83 $40.86 $40.86 534,900
2023-05-04 $43.41 $43.55 $41.77 $42.19 $42.19 478,560
2023-05-03 $43.41 $43.41 $43.41 $43.41 $43.41 0
2023-05-02 $43.41 $43.41 $43.41 $43.41 $43.41 0
2023-04-28 $43.04 $43.72 $42.80 $43.41 $43.41 494,010
2023-04-27 $43.53 $44.21 $42.64 $43.05 $43.05 505,600
2023-04-26 $44.24 $44.35 $43.30 $43.54 $43.54 285,000
2023-04-25 $46.02 $46.45 $43.20 $43.80 $43.80 645,170
2023-04-24 $46.00 $47.42 $45.01 $45.70 $45.70 317,290
2023-04-21 $47.60 $47.60 $46.20 $46.25 $46.25 415,700
2023-04-20 $47.49 $47.66 $46.58 $47.28 $47.28 244,000
2023-04-19 $47.66 $47.66 $46.42 $47.39 $47.39 244,600
2023-04-18 $48.18 $48.18 $47.12 $47.32 $47.32 351,600
2023-04-17 $47.74 $48.36 $47.11 $48.18 $48.18 566,000
2023-04-14 $45.82 $47.91 $45.40 $47.70 $47.70 1,020,700
2023-04-13 $47.20 $47.59 $46.04 $46.14 $46.14 570,600
2023-04-12 $45.00 $47.60 $44.90 $47.40 $47.40 789,200
2023-04-11 $44.88 $46.19 $44.26 $45.20 $45.20 495,950
2023-04-10 $44.40 $44.97 $44.01 $44.78 $44.78 259,500
2023-04-07 $45.46 $45.46 $44.30 $44.40 $44.40 553,100
2023-04-06 $44.95 $45.15 $44.15 $45.07 $45.07 313,500
2023-04-05 $44.65 $44.65 $44.65 $44.65 $44.65 0
2023-04-04 $46.14 $46.25 $44.40 $44.65 $44.65 561,790
2023-04-03 $46.70 $47.01 $45.90 $46.22 $46.22 421,000
2023-03-31 $46.47 $47.86 $45.64 $46.60 $46.60 783,050
2023-03-30 $47.17 $47.47 $45.59 $46.37 $46.37 625,400
2023-03-29 $45.71 $48.44 $45.66 $46.94 $46.94 1,162,600
2023-03-28 $43.73 $46.79 $43.05 $45.75 $45.75 1,473,300
2023-03-27 $47.08 $47.08 $43.00 $44.21 $44.21 1,633,260
2023-03-24 $46.94 $47.39 $46.44 $46.70 $46.70 525,600
2023-03-23 $48.00 $48.00 $46.12 $46.89 $46.89 650,710
2023-03-22 $48.00 $49.20 $47.59 $47.70 $47.70 788,900
2023-03-21 $48.27 $48.58 $47.22 $47.80 $47.80 737,400
2023-03-20 $48.88 $48.88 $47.77 $48.59 $48.59 856,300
2023-03-17 $49.58 $50.50 $47.78 $49.88 $49.88 1,200,970
2023-03-16 $50.59 $50.60 $49.14 $49.27 $49.27 795,300
2023-03-15 $47.84 $50.76 $47.60 $50.60 $50.60 1,227,990
2023-03-14 $48.72 $49.50 $47.61 $47.83 $47.83 469,600
2023-03-13 $47.00 $49.88 $46.45 $48.94 $48.94 1,022,100
2023-03-10 $47.16 $47.49 $46.21 $47.02 $47.02 532,100
2023-03-09 $48.05 $48.50 $47.03 $47.80 $47.80 1,098,760
2023-03-08 $48.50 $49.21 $47.83 $49.18 $49.18 990,650
2023-03-07 $49.53 $49.53 $48.05 $48.40 $48.40 938,140
2023-03-06 $47.66 $49.69 $46.86 $49.54 $49.54 1,425,310
2023-03-03 $46.18 $48.80 $45.81 $47.65 $47.65 1,137,200
2023-03-02 $46.09 $46.50 $45.47 $45.85 $45.85 342,400
2023-03-01 $45.67 $46.16 $45.45 $45.90 $45.90 436,500
2023-02-28 $45.57 $46.55 $45.35 $45.66 $45.66 253,900
2023-02-27 $46.25 $46.69 $45.55 $45.73 $45.73 351,440
2023-02-24 $46.50 $47.07 $45.88 $46.02 $46.02 429,500
2023-02-23 $47.49 $47.58 $46.14 $46.50 $46.50 597,200
2023-02-22 $45.75 $47.14 $45.66 $46.47 $46.47 684,010
2023-02-21 $44.90 $46.60 $44.21 $45.74 $45.74 973,300
2023-02-20 $44.10 $44.79 $43.32 $44.60 $44.60 305,600
2023-02-17 $43.90 $43.90 $43.90 $43.90 $43.90 567,510
2023-02-16 $46.16 $46.20 $43.80 $44.32 $44.32 417,900
2023-02-15 $45.99 $46.52 $45.60 $45.90 $45.90 255,940
2023-02-14 $46.80 $46.87 $45.63 $45.79 $45.79 549,800
2023-02-13 $45.11 $46.65 $45.00 $46.01 $46.01 598,000
2023-02-10 $45.78 $45.99 $44.91 $45.10 $45.10 349,040
2023-02-09 $44.93 $46.36 $44.64 $45.88 $45.88 415,330
2023-02-08 $45.09 $45.54 $44.80 $44.95 $44.95 236,000
2023-02-07 $45.39 $45.60 $45.05 $45.38 $45.38 227,840
2023-02-06 $45.47 $45.47 $44.80 $45.22 $45.22 182,900
2023-02-03 $45.40 $45.76 $44.73 $45.29 $45.29 317,000
2023-02-02 $46.28 $46.50 $45.48 $45.50 $45.50 276,070
2023-02-01 $45.99 $46.29 $45.41 $46.22 $46.22 308,270
2023-01-31 $45.64 $46.22 $45.18 $45.98 $45.98 358,600
2023-01-30 $43.61 $45.95 $43.61 $45.90 $45.90 881,400
2023-01-20 $43.73 $44.16 $43.09 $43.34 $43.34 310,500
2023-01-19 $43.61 $43.98 $42.72 $43.22 $43.22 480,600
2023-01-18 $44.35 $44.36 $43.30 $43.39 $43.39 244,500
2023-01-17 $43.89 $44.08 $43.65 $43.85 $43.85 121,070
2023-01-16 $44.00 $44.19 $43.42 $43.80 $43.80 257,400
2023-01-13 $44.08 $44.20 $43.09 $43.87 $43.87 197,240
2023-01-12 $44.24 $44.58 $43.10 $43.52 $43.52 365,300
2023-01-11 $44.13 $44.38 $43.34 $43.66 $43.66 196,800
2023-01-10 $43.38 $44.60 $43.23 $44.12 $44.12 379,500
2023-01-09 $44.33 $44.33 $43.45 $43.60 $43.60 325,940
2023-01-06 $44.27 $45.15 $43.68 $43.70 $43.70 663,300
2023-01-05 $43.90 $44.78 $43.48 $44.27 $44.27 527,470
2023-01-04 $41.96 $44.50 $41.92 $43.99 $43.99 947,960
2023-01-03 $40.45 $42.45 $40.20 $42.08 $42.08 409,200
2023-01-02 $40.45 $40.45 $40.45 $40.45 $40.45 0
2022-12-30 $40.47 $40.77 $40.07 $40.45 $40.45 207,840
2022-12-29 $40.90 $41.02 $40.41 $40.44 $40.44 193,300
2022-12-28 $40.81 $41.12 $40.10 $40.70 $40.70 302,780
2022-12-27 $40.46 $41.50 $40.35 $40.81 $40.81 186,100
2022-12-26 $39.81 $41.19 $39.70 $40.65 $40.65 289,580
2022-12-23 $39.15 $39.99 $38.98 $39.80 $39.80 297,820
2022-12-22 $40.25 $40.49 $39.15 $39.20 $39.20 221,100
2022-12-21 $40.66 $40.68 $39.51 $39.72 $39.72 222,780
2022-12-20 $40.70 $41.15 $40.23 $40.33 $40.33 270,000
2022-12-19 $41.61 $41.95 $40.63 $40.66 $40.66 341,500
2022-12-16 $41.89 $42.12 $41.32 $41.40 $41.40 357,500
2022-12-15 $41.53 $42.80 $41.20 $42.10 $42.10 332,900
2022-12-14 $41.02 $42.45 $41.02 $41.47 $41.47 388,800
2022-12-13 $41.70 $41.80 $41.14 $41.28 $41.28 247,800
2022-12-12 $41.72 $41.90 $40.93 $41.50 $41.50 423,000
2022-12-09 $42.06 $42.56 $41.15 $41.59 $41.59 709,550
2022-12-08 $42.66 $42.93 $41.73 $42.06 $42.06 360,520
2022-12-07 $43.36 $43.50 $42.28 $42.44 $42.44 410,400
2022-12-06 $43.90 $44.27 $43.01 $43.14 $43.14 449,100
2022-12-05 $44.77 $45.10 $43.58 $44.27 $44.27 483,440
2022-12-01 $45.02 $45.65 $44.09 $44.16 $44.16 485,000
2022-11-30 $45.50 $45.50 $43.61 $45.00 $45.00 523,200
2022-11-29 $44.90 $45.96 $44.50 $44.65 $44.65 680,100
2022-11-28 $39.00 $46.97 $39.00 $44.01 $44.01 823,260
2022-11-25 $47.45 $47.45 $45.87 $46.48 $46.48 615,800
2022-11-24 $47.51 $49.14 $47.21 $47.45 $47.45 800,640
2022-11-23 $47.82 $48.42 $46.16 $47.71 $47.71 935,860
2022-11-22 $47.54 $48.86 $46.59 $48.36 $48.36 1,552,340
2022-11-21 $45.99 $47.70 $45.01 $47.26 $47.26 1,711,010
2022-11-18 $46.90 $47.36 $46.08 $46.12 $46.12 838,840
2022-11-17 $47.68 $47.74 $46.02 $46.90 $46.90 606,900
2022-11-16 $48.22 $48.56 $46.71 $47.19 $47.19 912,710
2022-11-15 $47.80 $49.25 $47.37 $48.65 $48.65 767,200
2022-11-14 $49.11 $50.01 $47.07 $47.80 $47.80 1,783,720
2022-11-11 $49.01 $50.20 $48.90 $49.57 $49.57 779,200
2022-11-10 $50.77 $50.81 $48.63 $48.86 $48.86 1,144,300
2022-11-09 $51.08 $51.78 $50.45 $50.80 $50.80 626,600
2022-11-08 $51.82 $51.82 $50.25 $51.01 $51.01 1,111,960
2022-11-07 $52.35 $53.34 $50.86 $52.05 $52.05 1,638,310
2022-11-04 $52.30 $54.95 $51.51 $52.86 $52.86 2,949,930
2022-11-03 $48.36 $52.18 $48.22 $51.80 $51.80 1,842,730
2022-11-02 $47.79 $49.29 $47.21 $48.79 $48.79 1,092,000
2022-11-01 $45.61 $48.95 $45.61 $48.18 $48.18 1,633,940
2022-10-31 $45.29 $46.43 $44.50 $45.87 $45.87 1,126,940
2022-10-28 $46.73 $47.23 $44.68 $45.39 $45.39 1,350,300
2022-10-27 $48.41 $48.98 $46.50 $46.74 $46.74 1,626,400
2022-10-26 $49.60 $50.26 $48.36 $48.95 $48.95 2,195,070
2022-10-25 $47.50 $50.33 $47.13 $49.60 $49.60 2,752,120
2022-10-24 $49.03 $50.75 $47.70 $47.73 $47.73 1,673,240
2022-10-21 $47.29 $49.97 $47.04 $49.20 $49.20 1,720,330
2022-10-20 $48.20 $48.41 $46.00 $47.29 $47.29 1,459,230
2022-10-19 $48.42 $49.46 $47.82 $48.45 $48.45 1,714,390
2022-10-18 $46.32 $48.30 $45.52 $48.30 $48.30 2,000,470
2022-10-17 $47.91 $47.91 $45.42 $46.14 $46.14 2,100,160
2022-10-14 $43.31 $48.97 $43.31 $47.91 $47.91 4,535,510
2022-10-13 $42.11 $43.25 $42.07 $43.07 $43.07 727,040
2022-10-12 $41.00 $42.56 $39.88 $42.34 $42.34 712,810
2022-10-11 $39.50 $41.11 $39.08 $41.00 $41.00 549,140
2022-10-10 $40.81 $41.28 $39.50 $39.60 $39.60 476,970
2022-09-30 $42.60 $42.60 $40.30 $40.85 $40.85 621,830
2022-09-29 $41.72 $42.94 $41.21 $42.24 $42.24 965,600
2022-09-28 $44.10 $44.12 $41.60 $41.72 $41.72 1,204,950
2022-09-27 $41.99 $44.34 $41.46 $44.25 $44.25 1,405,920
2022-09-26 $42.46 $42.58 $41.00 $41.99 $41.99 563,460
2022-09-23 $42.85 $42.90 $41.73 $42.45 $42.45 1,160,500
2022-09-22 $41.24 $43.38 $40.56 $42.39 $42.39 1,954,640
2022-09-21 $41.36 $43.18 $40.80 $40.80 $40.80 1,783,520
2022-09-20 $41.85 $43.15 $40.55 $41.57 $41.57 1,386,500
2022-09-19 $38.68 $41.57 $38.68 $40.89 $40.89 1,784,100
2022-09-16 $38.76 $39.25 $38.20 $38.41 $38.41 346,200
2022-09-15 $39.70 $39.99 $38.76 $38.76 $38.76 572,760
2022-09-14 $38.50 $39.79 $38.42 $39.69 $39.69 492,850
2022-09-13 $38.72 $39.34 $38.10 $39.27 $39.27 510,400
2022-09-12 $38.63 $38.63 $38.63 $38.63 $38.63 0
2022-09-09 $37.50 $38.88 $37.40 $38.63 $38.63 431,900
2022-09-08 $38.50 $38.65 $37.70 $37.90 $37.90 518,970
2022-09-07 $37.61 $38.35 $37.51 $38.34 $38.34 569,520
2022-09-06 $37.49 $37.59 $37.01 $37.59 $37.59 576,600
2022-09-05 $38.19 $38.40 $36.98 $37.37 $37.37 492,300
2022-09-02 $38.38 $38.72 $37.81 $38.19 $38.19 483,500
2022-09-01 $38.82 $39.20 $38.04 $38.10 $38.10 412,000
2022-08-31 $40.76 $40.76 $38.67 $38.79 $38.79 772,500
2022-08-30 $42.24 $42.60 $40.79 $40.80 $40.80 611,800
2022-08-29 $41.83 $43.08 $41.61 $41.99 $41.99 621,610
2022-08-26 $42.37 $43.83 $41.62 $42.67 $42.67 699,270
2022-08-25 $42.55 $42.98 $40.80 $42.08 $42.08 809,100
2022-08-24 $44.96 $45.29 $42.36 $42.52 $42.52 1,517,840
2022-08-23 $46.90 $46.90 $44.01 $44.94 $44.94 2,262,040
2022-08-22 $44.80 $46.95 $43.50 $46.80 $46.80 2,847,300
2022-08-19 $43.99 $47.00 $43.80 $44.50 $44.50 1,747,000
2022-08-18 $42.30 $44.25 $41.88 $43.80 $43.80 1,137,540
2022-08-17 $41.92 $42.86 $41.54 $42.28 $42.28 619,200
2022-08-16 $41.23 $42.60 $41.23 $41.92 $41.92 472,290
2022-08-15 $41.57 $41.70 $41.10 $41.13 $41.13 377,640
2022-08-12 $42.42 $42.86 $41.50 $41.53 $41.53 719,500
2022-08-11 $42.52 $43.15 $42.32 $42.50 $42.50 595,300
2022-08-10 $41.63 $42.45 $41.63 $42.25 $42.25 384,900
2022-08-09 $42.45 $42.81 $41.79 $42.00 $42.00 444,500
2022-08-08 $42.00 $42.54 $41.23 $42.49 $42.49 408,930
2022-08-05 $41.98 $42.32 $41.58 $42.03 $42.03 552,600
2022-08-04 $41.94 $42.87 $41.39 $42.09 $42.09 776,400
2022-08-03 $40.94 $42.66 $40.94 $41.33 $41.33 884,600
2022-08-02 $42.82 $43.00 $40.30 $40.70 $40.70 1,027,100
2022-08-01 $42.77 $44.99 $42.33 $43.13 $43.13 1,038,390
2022-07-29 $43.76 $43.76 $42.61 $42.70 $42.70 957,000
2022-07-28 $44.94 $45.21 $43.10 $43.67 $43.67 1,727,940
2022-07-27 $42.49 $45.75 $42.03 $44.90 $44.90 1,980,600
2022-07-26 $42.00 $42.46 $40.81 $42.25 $42.25 1,046,700
2022-07-25 $42.02 $43.20 $41.46 $42.17 $42.17 1,790,740
2022-07-22 $40.00 $43.28 $40.00 $42.04 $42.04 1,869,440
2022-07-21 $39.70 $40.36 $39.58 $40.00 $40.00 443,700
2022-07-20 $39.18 $40.18 $39.00 $39.80 $39.80 520,800
2022-07-19 $38.96 $39.30 $38.52 $39.26 $39.26 303,540
2022-07-18 $37.63 $38.73 $37.49 $38.46 $38.46 290,400
2022-07-15 $37.72 $38.21 $37.00 $37.90 $37.90 390,100
2022-07-14 $37.31 $38.48 $37.31 $37.99 $37.99 508,500
2022-07-13 $36.92 $37.98 $36.92 $37.70 $37.70 284,280
2022-07-12 $38.62 $38.62 $37.13 $37.20 $37.20 487,140
2022-07-11 $39.43 $39.98 $38.37 $38.62 $38.62 469,240
2022-07-08 $39.39 $40.05 $39.24 $39.31 $39.31 476,200
2022-07-07 $39.40 $40.39 $39.21 $39.30 $39.30 431,500
2022-07-06 $40.12 $40.68 $39.19 $39.55 $39.55 631,940
2022-07-05 $40.64 $41.48 $38.89 $39.42 $39.42 728,130
2022-07-04 $41.09 $41.50 $40.06 $41.05 $41.05 342,700
2022-07-01 $40.26 $40.94 $40.04 $40.82 $40.82 509,700
2022-06-30 $41.17 $41.80 $40.02 $40.55 $40.55 603,800
2022-06-29 $40.91 $41.18 $39.71 $39.81 $39.81 593,500
2022-06-28 $40.65 $41.27 $40.51 $40.90 $40.90 660,160
2022-06-27 $41.55 $41.88 $40.55 $40.77 $40.77 582,800
2022-06-24 $40.67 $41.85 $40.54 $41.45 $41.45 667,400
2022-06-23 $40.80 $41.30 $40.17 $40.58 $40.58 713,140
2022-06-22 $42.00 $43.00 $40.85 $40.99 $40.99 1,041,400
2022-06-21 $40.61 $41.98 $39.85 $41.85 $41.85 1,012,500
2022-06-20 $40.40 $41.00 $39.57 $40.66 $40.66 730,220
2022-06-17 $39.21 $40.18 $39.16 $39.60 $39.60 584,070
2022-06-16 $39.12 $39.90 $38.88 $39.16 $39.16 562,000
2022-06-15 $39.00 $40.00 $38.22 $39.43 $39.43 702,710
2022-06-14 $39.16 $39.16 $37.45 $38.53 $38.53 470,400
2022-06-13 $38.67 $39.66 $38.23 $39.16 $39.16 467,000
2022-06-10 $37.99 $38.95 $37.51 $38.59 $38.59 439,140
2022-06-09 $39.66 $39.66 $37.79 $37.79 $37.79 531,700
2022-06-08 $39.90 $40.22 $38.60 $39.00 $38.70 548,800
2022-06-07 $40.53 $40.62 $39.11 $39.55 $39.25 512,770
2022-06-06 $39.90 $40.95 $39.61 $40.20 $39.89 635,180
2022-06-02 $39.95 $39.99 $38.90 $39.75 $39.45 678,800
2022-06-01 $38.70 $40.30 $38.08 $39.95 $39.65 641,100
2022-05-31 $38.63 $39.20 $37.95 $38.80 $38.50 458,200
2022-05-30 $37.96 $39.38 $37.90 $38.63 $38.34 711,600
2022-05-27 $39.01 $39.49 $37.51 $37.96 $37.67 684,410
2022-05-26 $39.19 $39.44 $38.51 $39.00 $38.70 342,700
2022-05-25 $39.58 $40.09 $38.15 $39.19 $38.89 613,980
2022-05-24 $40.09 $40.88 $39.20 $39.63 $39.33 948,160
2022-05-23 $39.12 $40.75 $39.12 $40.09 $39.78 881,140
2022-05-20 $39.09 $39.47 $38.38 $39.24 $38.94 521,240
2022-05-19 $38.11 $39.29 $38.00 $38.99 $38.69 484,530
2022-05-18 $38.60 $39.80 $38.60 $38.98 $38.68 621,840
2022-05-17 $37.92 $39.59 $37.51 $38.80 $38.50 800,300
2022-05-16 $39.51 $39.77 $37.39 $37.79 $37.50 733,240
2022-05-13 $39.14 $40.49 $38.82 $39.26 $38.96 506,560
2022-05-12 $38.81 $39.77 $38.68 $39.40 $39.10 589,600
2022-05-11 $40.00 $40.74 $39.25 $39.25 $38.95 1,054,510
2022-05-10 $37.21 $41.60 $37.20 $40.89 $40.58 1,711,760
2022-05-09 $36.85 $38.40 $36.80 $38.20 $37.91 741,840
2022-05-06 $37.00 $37.96 $36.80 $37.05 $36.77 969,500
2022-05-05 $38.52 $39.93 $38.16 $38.83 $38.53 1,034,100
2022-05-04 $39.89 $39.89 $39.89 $39.89 $39.59 0
2022-05-03 $39.89 $39.89 $39.89 $39.89 $39.59 0
2022-04-29 $38.80 $41.73 $37.17 $39.89 $39.59 1,613,010
2022-04-28 $37.67 $39.68 $36.30 $38.76 $38.46 1,654,880
2022-04-27 $34.81 $37.77 $33.96 $37.71 $37.42 1,604,560
2022-04-26 $35.50 $36.01 $33.00 $34.98 $34.71 1,369,480
2022-04-25 $33.98 $37.50 $33.98 $35.81 $35.54 1,742,510
2022-04-22 $33.26 $33.90 $32.40 $33.90 $33.64 321,850
2022-04-21 $34.48 $34.70 $33.38 $33.41 $33.16 335,700
2022-04-20 $35.00 $35.80 $34.20 $34.48 $34.22 372,800
2022-04-19 $35.41 $36.54 $34.85 $35.00 $34.73 347,040
2022-04-18 $34.19 $35.48 $33.56 $35.43 $35.16 603,900
2022-04-15 $35.30 $35.30 $33.60 $33.93 $33.67 515,930
2022-04-14 $34.72 $35.98 $34.72 $35.06 $34.79 606,400
2022-04-13 $34.52 $35.58 $33.96 $35.00 $34.73 812,300
2022-04-12 $35.68 $36.90 $34.41 $35.60 $35.33 737,160
2022-04-11 $37.80 $37.87 $35.03 $35.60 $35.33 873,660
2022-04-08 $36.52 $38.99 $36.13 $37.62 $37.33 821,060
2022-04-07 $37.50 $37.62 $36.20 $36.39 $36.11 672,330
2022-04-06 $37.53 $39.20 $36.75 $37.50 $37.21 805,730
2022-04-05 $37.53 $37.53 $37.53 $37.53 $37.24 0
2022-04-04 $37.53 $37.53 $37.53 $37.53 $37.24 0
2022-04-01 $39.38 $39.38 $37.50 $37.53 $37.24 720,900
2022-03-31 $39.40 $39.48 $38.62 $39.38 $39.08 265,700
2022-03-30 $39.06 $39.98 $38.81 $39.35 $39.05 428,300
2022-03-29 $39.97 $39.98 $38.10 $39.27 $38.97 625,200
2022-03-28 $40.20 $40.54 $39.01 $39.38 $39.08 449,900
2022-03-25 $40.42 $41.09 $40.10 $40.50 $40.19 412,990
2022-03-24 $41.03 $41.07 $40.15 $40.30 $39.99 479,400
2022-03-23 $41.55 $41.95 $40.63 $41.07 $40.76 495,740
2022-03-22 $42.15 $42.27 $40.97 $41.49 $41.17 525,200
2022-03-21 $41.99 $42.47 $41.00 $42.29 $41.97 290,880
2022-03-18 $41.24 $42.29 $41.05 $41.80 $41.48 332,670
2022-03-17 $43.46 $43.50 $41.65 $41.68 $41.36 899,900
2022-03-16 $41.48 $42.88 $40.00 $42.65 $42.33 587,000
2022-03-15 $44.45 $44.45 $41.01 $41.13 $40.82 1,009,260
2022-03-14 $44.77 $44.96 $43.80 $44.42 $44.08 156,800
2022-03-11 $45.00 $45.25 $43.60 $44.90 $44.56 438,560
2022-03-10 $44.67 $45.71 $44.10 $45.65 $45.30 514,600
2022-03-09 $45.87 $45.93 $43.03 $43.80 $43.47 543,400
2022-03-08 $46.21 $46.70 $45.21 $45.41 $45.06 505,800
2022-03-07 $47.80 $47.98 $45.85 $46.20 $45.85 445,940
2022-03-04 $47.90 $48.14 $46.78 $47.00 $46.64 325,100
2022-03-03 $49.75 $49.76 $47.39 $47.90 $47.54 754,900
2022-03-02 $50.28 $50.58 $49.50 $49.75 $49.37 316,700
2022-03-01 $50.46 $50.83 $49.50 $50.28 $49.90 466,680
2022-02-28 $49.01 $49.88 $47.68 $49.71 $49.33 605,780
2022-02-25 $50.90 $51.39 $49.12 $49.22 $48.85 781,490
2022-02-24 $52.10 $53.04 $50.09 $50.83 $50.44 818,390
2022-02-23 $52.49 $53.19 $51.68 $52.32 $51.92 892,970
2022-02-22 $54.00 $54.00 $52.03 $52.32 $51.92 861,200
2022-02-21 $53.82 $55.89 $51.60 $54.48 $54.07 1,393,860
2022-02-18 $51.29 $56.09 $49.88 $53.77 $53.36 1,492,080
2022-02-17 $53.58 $53.80 $51.10 $51.38 $50.99 977,830
2022-02-16 $51.11 $53.80 $49.28 $53.36 $52.95 1,858,170
2022-02-15 $50.74 $58.00 $50.00 $52.35 $51.95 2,003,810
2022-02-14 $46.60 $50.91 $46.55 $50.64 $50.25 1,201,950
2022-02-11 $47.07 $47.38 $46.32 $46.68 $46.32 224,000
2022-02-10 $48.74 $48.74 $47.31 $47.50 $47.14 241,050
2022-02-09 $47.54 $48.35 $47.28 $48.19 $47.82 210,100
2022-02-08 $48.38 $48.99 $47.02 $47.91 $47.55 282,100
2022-02-07 $47.80 $48.99 $47.03 $48.74 $48.37 282,540
2022-02-04 $47.60 $47.60 $47.60 $47.60 $47.24 0
2022-02-03 $47.60 $47.60 $47.60 $47.60 $47.24 0
2022-02-02 $47.60 $47.60 $47.60 $47.60 $47.24 0
2022-02-01 $47.60 $47.60 $47.60 $47.60 $47.24 0
2022-01-28 $47.50 $47.96 $45.63 $47.60 $47.24 533,710
2022-01-27 $47.73 $48.00 $47.00 $47.00 $46.64 356,100
2022-01-26 $47.70 $48.47 $46.61 $48.07 $47.70 385,700
2022-01-25 $47.34 $48.48 $46.76 $47.70 $47.34 430,830
2022-01-24 $47.80 $48.70 $47.12 $47.71 $47.35 542,970
2022-01-21 $49.05 $49.50 $47.99 $48.00 $47.63 325,040
2022-01-20 $50.15 $50.56 $48.69 $49.05 $48.68 398,100
2022-01-19 $49.60 $51.37 $49.60 $50.17 $49.79 531,900
2022-01-18 $50.10 $50.99 $49.10 $49.80 $49.42 599,200
2022-01-17 $50.00 $51.38 $50.00 $50.70 $50.31 562,200
2022-01-14 $51.44 $52.50 $50.01 $50.56 $50.17 566,400
2022-01-13 $51.62 $52.30 $50.60 $51.26 $50.87 790,700
2022-01-12 $51.80 $52.37 $50.07 $51.65 $51.26 878,440
2022-01-11 $49.77 $52.95 $49.77 $51.95 $51.55 1,214,600
2022-01-10 $50.50 $50.99 $49.38 $50.06 $49.68 489,600
2022-01-07 $50.32 $51.50 $49.64 $50.31 $49.93 943,100
2022-01-06 $47.29 $50.99 $47.01 $50.57 $50.18 1,805,780
2022-01-05 $50.18 $50.18 $48.00 $48.29 $47.92 811,300
2022-01-04 $50.75 $50.75 $49.00 $49.92 $49.54 666,100
2022-01-03 $50.78 $50.78 $50.78 $50.78 $50.39 0
2021-12-31 $51.20 $51.37 $50.02 $50.78 $50.39 430,600
2021-12-30 $49.80 $51.55 $49.32 $50.88 $50.49 1,172,430
2021-12-29 $49.02 $49.56 $48.57 $49.05 $48.68 292,960
2021-12-28 $48.46 $49.95 $48.01 $49.22 $48.85 601,740
2021-12-27 $48.32 $48.97 $47.80 $48.53 $48.16 334,500
2021-12-24 $49.05 $49.05 $47.91 $48.32 $47.95 481,000
2021-12-23 $49.10 $49.58 $47.70 $48.98 $48.61 1,169,380
2021-12-22 $46.57 $49.66 $46.57 $49.22 $48.85 1,156,100
2021-12-21 $46.53 $47.18 $45.79 $46.70 $46.34 571,600
2021-12-20 $47.75 $48.06 $46.53 $46.58 $46.23 510,800
2021-12-17 $48.80 $48.80 $47.31 $47.61 $47.25 1,087,250
2021-12-16 $48.00 $50.00 $46.71 $48.88 $48.51 2,561,350
2021-12-15 $45.30 $46.52 $45.03 $46.01 $45.66 716,800
2021-12-14 $45.39 $45.68 $45.00 $45.30 $44.96 425,500
2021-12-13 $44.65 $45.70 $44.41 $45.30 $44.96 798,840
2021-12-10 $44.21 $44.53 $43.92 $44.44 $44.10 263,100
2021-12-09 $44.57 $44.60 $43.84 $44.21 $43.87 398,500
2021-12-08 $43.50 $44.36 $43.34 $44.07 $43.73 538,800
2021-12-07 $43.80 $44.28 $43.11 $43.80 $43.47 652,300
2021-12-06 $44.50 $44.87 $42.89 $43.38 $43.05 667,800
2021-12-03 $44.49 $44.49 $44.49 $44.49 $44.15 444,200
2021-12-02 $44.50 $44.50 $44.50 $44.50 $44.16 858,450
2021-12-01 $42.86 $46.80 $42.48 $46.17 $45.82 1,779,430
2021-11-30 $42.89 $43.22 $42.41 $42.69 $42.36 438,840
2021-11-29 $43.18 $43.57 $42.90 $43.01 $42.68 300,140
2021-11-26 $43.98 $44.07 $42.97 $43.51 $43.18 505,700
2021-11-25 $44.37 $44.37 $43.66 $43.96 $43.63 249,700
2021-11-24 $44.00 $44.48 $43.74 $44.34 $44.00 437,540
2021-11-23 $44.11 $44.85 $43.84 $44.18 $43.84 389,000
2021-11-22 $44.44 $44.44 $43.73 $44.08 $43.74 413,700
2021-11-19 $43.45 $44.63 $43.06 $44.34 $44.00 660,400
2021-11-18 $44.67 $45.17 $43.51 $43.61 $43.28 522,700
2021-11-17 $43.91 $44.88 $43.55 $44.49 $44.15 611,300
2021-11-16 $44.38 $44.55 $43.44 $43.76 $43.43 454,240
2021-11-15 $44.74 $44.88 $44.12 $44.41 $44.07 288,500
2021-11-12 $44.43 $44.70 $44.23 $44.67 $44.33 275,500
2021-11-11 $44.14 $44.70 $43.85 $44.46 $44.12 314,340
2021-11-10 $43.78 $44.11 $43.22 $43.99 $43.65 300,900
2021-11-09 $42.72 $43.78 $42.72 $43.71 $43.38 326,240
2021-11-08 $43.35 $43.49 $42.72 $43.09 $42.76 376,900
2021-11-05 $43.00 $43.00 $43.00 $43.00 $42.67 421,410
2021-11-04 $43.15 $43.26 $42.43 $43.00 $42.67 354,940
2021-11-03 $43.00 $43.20 $42.22 $43.15 $42.82 384,540
2021-11-02 $43.50 $43.89 $42.02 $42.69 $42.36 355,300
2021-11-01 $42.80 $43.64 $41.97 $43.50 $43.17 535,640
2021-10-29 $41.37 $42.97 $41.05 $42.80 $42.47 371,740
2021-10-28 $42.48 $42.48 $41.04 $41.41 $41.09 324,500
2021-10-27 $43.18 $43.18 $41.92 $42.16 $41.84 452,600
2021-10-26 $41.60 $43.20 $41.19 $43.18 $42.85 709,520
2021-10-25 $40.68 $41.64 $40.52 $41.38 $41.06 312,500
2021-10-22 $40.67 $40.79 $40.20 $40.65 $40.34 219,300
2021-10-21 $41.22 $41.22 $40.29 $40.67 $40.36 183,700
2021-10-20 $40.86 $41.33 $40.43 $40.98 $40.67 289,040
2021-10-19 $40.60 $41.16 $40.20 $40.85 $40.54 295,240
2021-10-18 $41.77 $42.10 $39.88 $40.76 $40.45 923,690
2021-10-15 $42.99 $42.99 $41.76 $41.82 $41.50 296,900
2021-10-14 $42.77 $43.37 $42.21 $42.97 $42.64 150,780
2021-10-13 $42.46 $42.57 $42.11 $42.19 $41.87 165,000
2021-10-12 $43.00 $43.45 $42.02 $42.15 $41.83 266,200
2021-10-11 $43.65 $43.84 $43.10 $43.14 $42.81 161,640
2021-10-08 $42.65 $44.40 $42.45 $43.65 $43.32 278,890
2021-10-07 $42.35 $42.35 $42.35 $42.35 $42.03 0
2021-10-06 $42.35 $42.35 $42.35 $42.35 $42.03 0
2021-09-30 $42.20 $42.57 $41.95 $42.35 $42.03 197,000
2021-09-29 $43.72 $43.88 $42.24 $42.24 $41.92 317,300
2021-09-28 $43.31 $43.95 $42.51 $43.41 $43.08 324,200
2021-09-27 $42.82 $43.50 $41.84 $43.38 $43.05 566,700
2021-09-24 $43.81 $43.99 $42.55 $42.82 $42.49 437,400
2021-09-23 $44.20 $44.36 $43.75 $43.83 $43.50 372,200
2021-09-22 $44.00 $44.01 $43.20 $43.96 $43.63 457,800
2021-09-21 $44.73 $44.73 $44.73 $44.73 $44.39 0
2021-09-20 $44.73 $44.73 $44.73 $44.73 $44.39 0
2021-09-17 $43.35 $44.74 $43.35 $44.73 $44.39 612,740
2021-09-16 $44.16 $44.56 $43.07 $43.81 $43.48 491,640
2021-09-15 $45.27 $45.51 $43.83 $44.13 $43.79 848,000
2021-09-14 $45.30 $46.25 $44.92 $45.29 $44.95 583,500
2021-09-13 $46.32 $46.58 $44.96 $45.28 $44.94 796,600
2021-09-10 $46.71 $47.05 $45.20 $46.60 $46.25 979,100
2021-09-09 $46.90 $47.50 $46.03 $46.37 $46.02 608,510
2021-09-08 $48.90 $49.26 $46.88 $46.95 $46.59 1,057,400
2021-09-07 $49.49 $49.49 $48.30 $49.26 $48.88 714,460
2021-09-06 $48.25 $50.50 $47.86 $49.26 $48.88 999,500
2021-09-03 $49.08 $49.90 $47.88 $48.15 $47.78 804,080
2021-09-02 $50.00 $50.48 $48.27 $48.87 $48.50 1,037,990
2021-09-01 $50.59 $51.59 $49.31 $50.00 $49.62 1,178,500
2021-08-31 $51.00 $52.16 $49.81 $51.64 $51.25 1,249,770
2021-08-30 $50.60 $52.96 $49.57 $51.78 $51.39 2,061,310
2021-08-27 $48.56 $50.50 $47.75 $50.48 $50.10 1,727,380
2021-08-26 $48.49 $49.77 $47.30 $49.02 $48.65 1,417,000
2021-08-25 $47.87 $49.80 $47.00 $48.50 $48.13 1,374,470
2021-08-24 $48.20 $48.60 $46.60 $47.75 $47.39 824,910
2021-08-23 $46.98 $48.79 $46.63 $47.69 $47.33 1,331,700
2021-08-20 $46.16 $46.88 $44.90 $46.58 $46.23 663,570
2021-08-19 $46.90 $47.08 $45.10 $46.19 $45.84 586,720
2021-08-18 $46.00 $46.82 $45.70 $46.51 $46.16 425,790
2021-08-17 $47.48 $47.50 $45.90 $46.21 $45.86 703,600
2021-08-16 $47.25 $48.08 $46.69 $47.50 $47.14 839,500
2021-08-13 $46.00 $48.95 $45.23 $47.50 $47.14 1,689,490
2021-08-12 $45.13 $46.30 $45.13 $45.61 $45.26 508,000
2021-08-11 $45.26 $46.46 $45.05 $45.58 $45.23 544,500
2021-08-10 $44.65 $46.00 $44.65 $45.30 $44.96 626,640
2021-08-09 $43.02 $46.18 $43.02 $45.40 $45.05 983,600
2021-08-06 $44.77 $44.95 $43.04 $43.59 $43.26 631,670
2021-08-05 $44.59 $45.64 $44.50 $44.77 $44.43 558,680
2021-08-04 $44.00 $46.40 $44.00 $45.11 $44.77 628,200
2021-08-03 $42.85 $46.49 $42.55 $45.06 $44.72 1,520,440
2021-08-02 $40.81 $42.60 $40.67 $42.52 $42.20 386,700
2021-07-30 $41.70 $42.20 $40.81 $41.19 $40.88 505,800
2021-07-29 $41.73 $42.82 $41.73 $41.80 $41.48 387,800
2021-07-28 $42.99 $43.98 $41.36 $41.70 $41.38 643,300
2021-07-27 $43.00 $44.00 $42.68 $43.27 $42.94 435,300
2021-07-26 $43.50 $43.56 $42.80 $43.03 $42.70 411,300
2021-07-23 $45.56 $45.56 $43.70 $43.91 $43.58 587,010
2021-07-22 $43.17 $45.71 $42.80 $45.26 $44.92 1,137,900
2021-07-21 $43.49 $43.63 $43.16 $43.40 $43.07 288,800
2021-07-20 $43.43 $43.74 $43.11 $43.36 $43.03 325,700
2021-07-19 $43.87 $44.98 $43.01 $43.55 $43.22 451,800
2021-07-16 $43.00 $43.40 $42.60 $43.40 $43.07 359,900
2021-07-15 $43.77 $43.77 $42.52 $42.92 $42.59 434,900
2021-07-14 $44.53 $44.72 $43.75 $43.80 $43.47 341,500
2021-07-13 $46.06 $46.06 $44.27 $44.59 $44.25 603,520
2021-07-12 $45.30 $46.22 $43.92 $45.82 $45.47 804,200
2021-07-09 $43.49 $44.60 $42.86 $44.32 $43.98 493,300
2021-07-08 $45.28 $45.28 $43.60 $43.68 $43.35 609,400
2021-07-07 $43.30 $44.74 $43.01 $44.72 $44.38 603,100
2021-07-06 $44.58 $45.00 $42.51 $43.30 $42.97 706,580
2021-07-05 $45.01 $45.84 $44.00 $44.44 $44.10 365,400
2021-07-02 $45.60 $45.60 $44.66 $44.74 $44.40 360,900
2021-07-01 $45.55 $46.16 $44.93 $45.60 $45.25 603,520
2021-06-30 $46.99 $47.50 $45.69 $45.99 $45.64 927,230
2021-06-29 $47.12 $48.45 $46.51 $47.51 $47.15 621,290
2021-06-28 $45.99 $47.33 $45.46 $47.13 $46.77 926,000
2021-06-25 $47.00 $47.50 $45.31 $46.00 $45.65 854,990
2021-06-24 $45.70 $49.42 $45.65 $46.00 $45.65 1,625,130
2021-06-23 $43.55 $45.99 $43.35 $45.45 $45.10 1,459,930
2021-06-22 $42.01 $42.50 $41.63 $42.39 $42.07 250,400
2021-06-21 $41.54 $42.23 $40.85 $41.87 $41.55 242,150
2021-06-18 $41.78 $41.85 $40.81 $41.41 $41.09 254,400
2021-06-17 $41.05 $41.90 $41.00 $41.35 $41.04 210,370
2021-06-16 $41.99 $42.41 $40.81 $40.91 $40.60 500,900
2021-06-15 $42.00 $42.10 $40.00 $41.99 $41.67 660,250
2021-06-14 $43.38 $43.38 $43.38 $43.38 $43.05 0
2021-06-11 $44.00 $44.84 $43.37 $43.38 $43.05 332,970
2021-06-10 $42.97 $45.17 $42.97 $44.02 $43.68 637,570
2021-06-09 $42.63 $42.98 $42.40 $42.78 $42.45 153,900
2021-06-08 $43.01 $43.20 $42.50 $42.63 $42.31 218,400
2021-06-07 $42.50 $43.44 $42.50 $42.85 $42.52 253,900
2021-06-04 $42.48 $42.73 $42.07 $42.50 $42.18 280,700
2021-06-03 $42.57 $42.88 $42.32 $42.42 $42.10 264,500
2021-06-02 $43.36 $43.52 $42.48 $42.67 $42.35 350,100
2021-06-01 $42.55 $43.43 $42.28 $43.34 $43.01 285,230
2021-05-31 $42.28 $42.76 $42.28 $42.56 $42.24 357,440
2021-05-28 $44.00 $44.00 $42.26 $42.76 $42.43 676,640
2021-05-27 $44.19 $44.56 $43.48 $43.56 $43.23 411,710
2021-05-26 $44.00 $44.30 $43.65 $44.10 $43.76 181,000
2021-05-25 $43.62 $44.30 $43.20 $44.00 $43.66 553,090
2021-05-24 $44.22 $44.25 $43.30 $43.62 $43.29 290,800
2021-05-21 $42.68 $44.59 $42.44 $44.22 $43.88 563,800
2021-05-20 $42.95 $43.33 $42.20 $42.68 $42.35 286,400
2021-05-19 $43.21 $43.54 $42.37 $42.54 $42.22 341,510
2021-05-18 $42.89 $43.28 $42.41 $43.20 $42.87 227,800
2021-05-17 $43.70 $43.74 $42.21 $42.93 $42.60 802,500
2021-05-14 $43.11 $43.90 $42.71 $43.90 $43.57 470,800
2021-05-13 $45.33 $45.40 $43.50 $43.51 $43.18 817,800
2021-05-12 $45.90 $45.90 $45.00 $45.33 $44.98 383,400
2021-05-11 $45.75 $46.56 $45.20 $45.33 $44.98 473,100
2021-05-10 $47.95 $47.95 $45.70 $46.33 $45.98 570,600
2021-05-07 $50.19 $50.21 $47.85 $48.03 $47.66 639,940
2021-05-06 $48.00 $49.93 $47.74 $49.55 $49.17 768,300
2021-05-05 $47.73 $47.73 $47.73 $47.73 $47.37 0
2021-05-04 $47.73 $47.73 $47.73 $47.73 $47.37 0
2021-04-30 $47.00 $47.78 $46.66 $47.73 $47.37 439,500
2021-04-29 $47.35 $47.35 $46.62 $47.12 $46.76 328,500
2021-04-28 $46.04 $47.90 $46.03 $47.35 $46.99 538,400
2021-04-27 $46.33 $46.70 $45.23 $46.37 $46.02 421,340
2021-04-26 $46.75 $46.97 $46.10 $46.21 $45.56 346,980
2021-04-23 $45.52 $46.98 $45.52 $46.66 $46.01 460,070
2021-04-22 $46.31 $46.54 $45.69 $45.84 $45.20 361,940
2021-04-21 $46.25 $47.18 $45.99 $46.31 $45.66 484,940
2021-04-20 $46.90 $48.65 $46.78 $46.85 $46.19 1,057,310
2021-04-19 $45.36 $45.99 $44.94 $45.64 $45.00 676,960
2021-04-16 $45.81 $45.98 $45.20 $45.47 $44.83 576,200
2021-04-15 $46.71 $46.89 $45.73 $45.88 $45.24 378,160
2021-04-14 $46.10 $48.10 $46.10 $47.05 $46.39 427,200
2021-04-13 $45.50 $46.28 $45.21 $46.00 $45.36 137,400
2021-04-12 $45.90 $47.20 $45.61 $45.83 $45.19 335,800
2021-04-09 $45.94 $46.88 $45.48 $46.06 $45.42 392,080
2021-04-08 $47.00 $47.09 $45.75 $45.94 $45.30 554,200
2021-04-07 $48.54 $48.54 $46.70 $47.17 $46.51 680,340
2021-04-06 $47.25 $48.78 $47.25 $48.23 $47.56 313,340
2021-04-05 $47.81 $47.81 $47.81 $47.81 $47.14 0
2021-04-02 $48.04 $48.88 $47.50 $47.81 $47.14 420,710
2021-04-01 $45.00 $49.20 $44.69 $48.03 $47.36 1,171,380
2021-03-31 $45.13 $45.53 $44.37 $45.50 $44.86 546,100
2021-03-30 $45.03 $46.49 $44.74 $45.08 $44.45 593,100
2021-03-29 $47.64 $48.48 $45.80 $45.85 $45.21 782,310
2021-03-26 $47.78 $48.49 $47.50 $47.64 $46.97 585,200
2021-03-25 $47.60 $48.90 $46.85 $47.79 $47.12 909,100
2021-03-24 $48.51 $49.41 $47.33 $47.48 $46.82 1,442,020
2021-03-23 $53.00 $53.70 $48.20 $50.88 $50.17 3,186,310
2021-03-22 $56.72 $57.50 $54.78 $57.30 $56.50 1,482,430
2021-03-19 $55.21 $56.51 $54.60 $55.93 $55.15 1,629,990
2021-03-18 $51.61 $56.40 $51.28 $55.57 $54.79 1,858,840
2021-03-17 $48.57 $51.80 $47.89 $51.25 $50.53 959,010
2021-03-16 $48.88 $49.88 $47.80 $48.99 $48.30 580,900
2021-03-15 $49.51 $51.59 $48.61 $48.77 $48.09 651,100
2021-03-12 $48.80 $50.74 $47.21 $49.27 $48.58 803,600
2021-03-11 $48.00 $49.84 $47.10 $48.81 $48.13 570,660
2021-03-10 $50.46 $51.51 $47.00 $47.84 $47.17 1,246,120
2021-03-09 $53.99 $54.00 $48.67 $50.00 $49.30 969,430
2021-03-08 $52.68 $55.00 $52.68 $54.06 $53.30 1,064,070
2021-03-05 $51.60 $53.76 $51.60 $52.74 $52.00 666,130
2021-03-04 $52.74 $54.57 $51.65 $52.32 $51.59 956,380
2021-03-03 $53.90 $53.98 $52.00 $52.98 $52.24 979,180
2021-03-02 $55.40 $55.40 $52.80 $54.27 $53.51 1,150,090
2021-03-01 $51.73 $55.58 $51.52 $55.35 $54.58 1,681,030
2021-02-26 $50.68 $52.84 $50.05 $51.81 $51.08 1,671,800
2021-02-25 $49.85 $54.50 $48.62 $52.60 $51.86 2,817,740
2021-02-24 $45.11 $48.10 $44.60 $47.04 $46.38 1,380,900
2021-02-23 $45.20 $46.43 $45.00 $45.11 $44.48 572,880
2021-02-22 $46.03 $48.20 $46.02 $46.50 $45.85 954,910
2021-02-19 $45.81 $46.19 $45.01 $45.78 $45.14 683,010
2021-02-18 $45.00 $46.29 $43.87 $45.80 $45.16 845,270
2021-02-17 $43.86 $43.86 $43.86 $43.86 $43.25 0
2021-02-16 $43.86 $43.86 $43.86 $43.86 $43.25 0
2021-02-15 $43.86 $43.86 $43.86 $43.86 $43.25 0
2021-02-12 $43.86 $43.86 $43.86 $43.86 $43.25 0
2021-02-11 $43.86 $43.86 $43.86 $43.86 $43.25 0
2021-02-10 $44.51 $44.68 $42.79 $43.86 $43.25 675,110
2021-02-09 $40.20 $44.90 $40.07 $44.05 $43.43 993,140
2021-02-08 $41.00 $41.75 $40.13 $40.20 $39.64 509,540
2021-02-05 $42.19 $42.70 $41.00 $41.00 $40.43 689,370
2021-02-04 $44.00 $44.86 $41.92 $42.80 $42.20 1,040,320
2021-02-03 $43.11 $44.80 $41.60 $44.00 $43.38 1,038,080
2021-02-02 $42.76 $43.79 $42.55 $42.96 $42.36 537,500
2021-02-01 $41.94 $43.35 $41.01 $42.79 $42.19 673,290
2021-01-29 $41.50 $42.92 $40.86 $41.94 $41.35 588,830
2021-01-28 $40.98 $43.05 $40.31 $42.03 $41.44 895,720
2021-01-27 $42.40 $42.41 $40.51 $40.83 $40.26 916,560
2021-01-26 $42.38 $43.79 $41.93 $42.44 $41.85 614,270
2021-01-25 $42.90 $44.47 $42.70 $43.12 $42.52 822,030
2021-01-22 $45.01 $45.50 $42.80 $43.70 $43.09 1,141,380
2021-01-21 $45.44 $45.90 $44.49 $44.98 $44.35 837,330
2021-01-20 $46.27 $47.08 $45.40 $45.59 $44.95 644,130
2021-01-19 $45.60 $47.20 $45.24 $46.20 $45.55 663,050
2021-01-18 $45.87 $46.91 $45.53 $45.79 $45.15 621,020
2021-01-15 $44.14 $46.69 $43.88 $45.86 $45.22 799,710
2021-01-14 $43.50 $45.21 $42.51 $44.44 $43.82 826,200
2021-01-13 $45.50 $45.97 $43.30 $43.55 $42.94 677,900
2021-01-12 $44.62 $46.54 $44.61 $45.30 $44.67 552,760
2021-01-11 $46.31 $46.44 $44.10 $44.55 $43.93 792,700
2021-01-08 $46.19 $48.00 $45.81 $46.41 $45.76 662,340
2021-01-07 $48.66 $48.95 $46.09 $46.42 $45.77 998,360
2021-01-06 $50.25 $50.56 $48.85 $48.95 $48.26 759,440
2021-01-05 $50.24 $51.59 $50.01 $50.30 $49.60 754,700
2021-01-04 $47.40 $51.73 $47.23 $51.01 $50.30 1,228,000
2021-01-01 $47.51 $47.51 $47.51 $47.51 $46.85 0
2020-12-31 $46.93 $47.99 $46.66 $47.51 $46.85 591,750
2020-12-30 $46.79 $47.99 $46.60 $46.98 $46.32 428,730
2020-12-29 $48.26 $49.41 $47.21 $47.36 $46.70 576,370
2020-12-28 $48.42 $49.10 $46.51 $48.10 $47.43 707,800
2020-12-25 $48.00 $49.53 $47.80 $48.42 $47.74 663,820
2020-12-24 $49.50 $49.69 $47.84 $48.05 $47.38 758,270
2020-12-23 $50.28 $50.84 $48.00 $49.63 $48.94 1,636,820
2020-12-22 $52.14 $52.20 $50.00 $50.30 $49.60 610,340
2020-12-21 $51.98 $52.95 $51.98 $52.10 $51.37 400,100
2020-12-18 $52.66 $53.46 $52.17 $52.65 $51.91 428,980
2020-12-17 $50.69 $52.85 $50.01 $52.65 $51.91 716,360
2020-12-16 $52.74 $53.15 $50.00 $50.68 $49.97 941,800
2020-12-15 $53.30 $53.49 $51.73 $52.52 $51.78 977,510
2020-12-14 $56.00 $56.38 $52.70 $53.60 $52.85 1,336,190
2020-12-11 $57.01 $58.76 $55.68 $56.38 $55.59 734,580
2020-12-10 $55.70 $58.10 $55.18 $57.33 $56.53 596,380
2020-12-09 $58.82 $59.19 $56.00 $56.10 $55.31 727,900
2020-12-08 $58.40 $60.15 $58.40 $58.85 $58.03 737,640
2020-12-07 $58.70 $60.15 $58.64 $58.85 $58.03 703,570
2020-12-04 $56.75 $59.37 $56.07 $59.00 $58.17 1,086,740
2020-12-03 $57.35 $57.35 $56.01 $56.31 $55.52 389,730
2020-12-02 $57.40 $57.79 $56.66 $57.40 $56.60 330,790
2020-12-01 $56.38 $58.17 $56.20 $57.66 $56.85 514,900
2020-11-30 $57.01 $57.41 $55.81 $56.66 $55.87 420,240
2020-11-27 $55.80 $57.50 $55.51 $57.12 $56.32 593,200
2020-11-26 $55.40 $56.17 $55.00 $55.85 $55.07 402,300
2020-11-25 $57.00 $57.10 $55.55 $55.70 $54.92 606,900
2020-11-24 $56.90 $58.39 $56.66 $57.00 $56.20 599,040
2020-11-23 $58.48 $59.38 $56.66 $57.33 $56.53 613,010
2020-11-20 $58.64 $58.79 $57.51 $57.98 $57.17 550,660
2020-11-19 $57.98 $59.35 $57.02 $58.48 $57.66 583,130
2020-11-18 $60.09 $60.18 $57.66 $58.02 $57.21 970,400
2020-11-17 $60.80 $60.80 $59.08 $60.05 $59.21 491,660
2020-11-16 $57.81 $60.10 $56.50 $60.00 $59.16 1,137,450
2020-11-13 $58.58 $59.00 $57.01 $57.69 $56.88 604,540
2020-11-12 $60.00 $60.99 $58.90 $59.02 $58.19 634,000
2020-11-11 $60.16 $63.36 $59.59 $60.50 $59.65 1,138,950
2020-11-10 $60.95 $61.20 $60.03 $60.73 $59.88 607,000
2020-11-09 $60.20 $61.36 $59.45 $60.97 $60.12 978,930
2020-11-06 $60.11 $61.20 $58.00 $59.83 $58.99 722,760
2020-11-05 $60.00 $60.96 $59.20 $60.63 $59.78 824,740
2020-11-04 $58.70 $60.43 $57.84 $60.00 $59.16 745,570
2020-11-03 $55.89 $58.15 $55.89 $58.14 $57.33 644,380
2020-11-02 $55.10 $56.99 $54.63 $56.20 $55.41 727,180
2020-10-30 $57.48 $58.30 $55.50 $55.67 $54.89 1,476,670
2020-10-29 $59.00 $59.79 $57.81 $57.89 $57.08 916,670
2020-10-28 $59.25 $60.00 $58.70 $59.71 $58.87 873,170
2020-10-27 $58.89 $60.48 $58.00 $59.13 $58.30 1,338,900
2020-10-26 $59.40 $60.87 $58.24 $58.91 $58.09 1,088,200
2020-10-23 $62.01 $63.39 $59.80 $59.90 $59.06 1,336,980
2020-10-22 $62.05 $63.98 $61.08 $62.18 $61.31 1,810,470
2020-10-21 $68.01 $69.99 $63.42 $63.95 $63.06 2,867,340
2020-10-20 $66.80 $71.17 $65.80 $70.54 $69.55 1,468,530
2020-10-19 $70.71 $70.98 $66.39 $66.43 $65.50 1,134,900
2020-10-16 $69.25 $70.97 $68.12 $69.50 $68.53 961,540
2020-10-15 $67.60 $69.87 $67.33 $69.23 $68.26 678,410
2020-10-14 $68.54 $69.11 $67.50 $68.07 $67.12 657,540
2020-10-13 $65.91 $68.66 $65.26 $68.54 $67.58 964,880
2020-10-12 $66.01 $66.83 $65.51 $65.80 $64.88 698,430
2020-10-09 $65.04 $67.00 $65.04 $65.49 $64.57 753,160
2020-10-08 $63.50 $63.50 $63.50 $63.50 $62.61 0
2020-10-07 $63.50 $63.50 $63.50 $63.50 $62.61 0
2020-10-06 $63.50 $63.50 $63.50 $63.50 $62.61 0
2020-10-05 $63.50 $63.50 $63.50 $63.50 $62.61 0
2020-10-02 $63.50 $63.50 $63.50 $63.50 $62.61 0
2020-10-01 $63.50 $63.50 $63.50 $63.50 $62.61 0
2020-09-30 $61.61 $64.59 $61.00 $63.50 $62.61 832,340
2020-09-29 $61.19 $62.06 $60.05 $61.30 $60.44 500,180
2020-09-28 $64.00 $64.39 $60.70 $60.80 $59.95 696,680
2020-09-25 $65.86 $66.47 $63.50 $63.60 $62.71 660,440
2020-09-24 $66.39 $67.61 $65.70 $65.92 $65.00 698,200
2020-09-23 $64.51 $69.80 $64.51 $66.99 $66.05 1,739,440
2020-09-22 $65.13 $66.66 $64.50 $64.58 $63.68 504,600
2020-09-21 $67.10 $69.33 $66.00 $66.50 $65.57 791,140
2020-09-18 $66.00 $67.99 $65.01 $67.18 $66.24 792,870
2020-09-17 $63.94 $67.34 $63.00 $66.03 $65.11 902,340
2020-09-16 $64.96 $65.35 $63.58 $64.20 $63.30 630,830
2020-09-15 $65.22 $65.40 $63.80 $64.76 $63.85 550,980
2020-09-14 $63.80 $64.99 $63.20 $64.81 $63.90 621,440
2020-09-11 $62.11 $64.48 $61.00 $63.80 $62.91 1,134,680
2020-09-10 $66.30 $66.79 $62.25 $62.30 $61.43 1,016,500
2020-09-09 $68.69 $71.65 $64.89 $65.01 $64.10 1,520,170
2020-09-08 $67.70 $72.60 $67.70 $69.70 $68.72 1,507,140
2020-09-07 $66.41 $69.60 $66.41 $67.85 $66.90 879,070
2020-09-04 $65.00 $68.28 $64.80 $67.28 $66.34 752,390
2020-09-03 $67.50 $68.87 $66.34 $66.66 $65.73 697,440
2020-09-02 $69.02 $69.39 $66.98 $67.00 $66.06 871,350
2020-09-01 $68.94 $69.70 $67.90 $69.01 $68.04 671,390
2020-08-31 $68.48 $71.20 $67.29 $68.80 $67.84 1,045,940
2020-08-28 $65.31 $68.60 $64.01 $67.99 $67.04 1,315,690
2020-08-27 $65.88 $67.88 $64.00 $66.15 $65.22 1,653,060
2020-08-26 $67.80 $72.09 $67.31 $67.71 $66.76 1,861,300
2020-08-25 $69.14 $70.69 $67.81 $68.01 $67.06 1,088,850
2020-08-24 $67.69 $70.75 $67.05 $70.00 $69.02 1,394,050
2020-08-21 $66.73 $69.92 $66.01 $68.20 $67.25 1,846,080
2020-08-20 $70.00 $71.19 $66.46 $66.73 $65.80 1,941,650
2020-08-19 $73.00 $73.00 $70.00 $70.10 $69.12 1,881,000
2020-08-18 $73.98 $75.59 $73.59 $73.65 $72.62 1,637,230
2020-08-17 $77.99 $79.81 $72.67 $73.59 $72.56 3,561,370
2020-08-14 $79.18 $80.56 $77.66 $78.77 $77.67 1,045,900
2020-08-13 $76.86 $81.00 $75.99 $79.18 $78.07 2,509,530
2020-08-12 $77.70 $78.64 $73.60 $76.81 $75.74 2,267,210
2020-08-11 $72.80 $79.65 $72.80 $78.64 $77.54 2,770,540
2020-08-10 $70.54 $75.10 $69.50 $74.96 $73.91 3,462,830
2020-08-07 $79.81 $79.81 $73.99 $73.99 $72.95 3,150,450
2020-08-06 $80.49 $81.12 $78.00 $79.01 $77.90 2,236,800
2020-08-05 $79.90 $84.60 $77.77 $81.13 $79.99 3,214,200
2020-08-04 $77.00 $82.50 $76.96 $81.21 $80.07 4,533,280
2020-08-03 $72.21 $76.28 $72.21 $76.28 $75.21 2,485,850
2020-07-31 $71.90 $73.70 $69.88 $72.68 $71.66 2,146,290
2020-07-30 $69.51 $73.10 $67.48 $70.98 $69.99 3,497,040
2020-07-29 $68.21 $69.86 $64.70 $68.66 $67.70 4,873,040
2020-07-28 $68.40 $69.88 $66.00 $67.66 $66.71 2,685,090
2020-07-27 $66.00 $69.15 $65.77 $68.40 $67.44 3,212,890
2020-07-24 $64.60 $69.05 $63.99 $64.71 $63.80 4,163,730
2020-07-23 $63.35 $65.10 $62.51 $63.99 $63.09 2,573,850
2020-07-22 $63.42 $65.99 $62.65 $64.32 $63.42 3,419,730
2020-07-21 $64.47 $65.88 $61.60 $63.28 $62.39 4,895,100
2020-07-20 $62.00 $67.71 $62.00 $65.89 $64.97 5,630,540
2020-07-17 $60.81 $62.49 $56.00 $61.55 $60.69 4,002,270
2020-07-16 $58.11 $62.20 $58.11 $59.31 $58.48 5,841,430
2020-07-15 $61.98 $68.87 $57.10 $58.01 $57.20 7,544,510
2020-07-14 $56.00 $63.28 $54.88 $63.28 $62.39 6,790,770
2020-07-13 $56.63 $59.60 $56.56 $57.53 $56.72 5,059,410
2020-07-10 $59.20 $61.80 $55.30 $57.00 $56.20 5,011,670
2020-07-09 $54.69 $60.17 $53.20 $60.07 $59.23 7,336,200
2020-07-08 $52.59 $57.75 $50.88 $55.24 $54.47 8,414,220
2020-07-07 $49.50 $52.51 $49.00 $52.51 $51.78 5,643,890
2020-07-06 $44.26 $47.74 $44.26 $47.74 $47.07 8,761,690
2020-07-03 $44.14 $44.29 $43.10 $43.40 $42.79 4,259,270
2020-07-02 $44.16 $44.79 $43.80 $44.30 $43.68 3,575,340
2020-07-01 $44.99 $44.99 $43.90 $44.27 $43.65 4,215,250
2020-06-30 $44.57 $45.10 $43.89 $45.03 $44.40 5,817,820
2020-06-29 $46.50 $46.50 $44.36 $45.64 $45.00 8,037,010
2020-06-26 $47.04 $47.04 $47.04 $47.04 $46.38 0
2020-06-25 $47.04 $47.04 $47.04 $47.04 $46.38 0
2020-06-24 $44.15 $47.04 $43.96 $47.04 $46.38 10,674,190
2020-06-23 $43.58 $43.97 $42.59 $42.76 $42.16 5,851,470
2020-06-22 $44.30 $45.45 $43.80 $44.22 $43.60 6,302,690
2020-06-19 $45.40 $46.36 $44.02 $44.46 $43.84 10,711,510
2020-06-18 $59.64 $59.64 $48.80 $48.80 $48.12 8,594,090
2020-06-17 $54.22 $54.22 $54.22 $54.22 $53.46 75,410
2020-06-16 $49.29 $49.29 $49.29 $49.29 $48.60 85,620
2020-06-15 $44.81 $44.81 $44.81 $44.81 $44.18 97,640
2020-06-12 $40.74 $40.74 $40.74 $40.74 $40.17 399,700
2020-06-11 $37.04 $37.04 $37.04 $37.04 $36.52 74,230
2020-06-10 $33.67 $33.67 $33.67 $33.67 $33.20 83,990
2020-06-09 $30.61 $30.61 $30.61 $30.61 $30.18 34,020
2020-06-08 $27.83 $27.83 $27.83 $27.83 $27.44 19,070
2020-06-05 $23.19 $25.30 $23.19 $25.30 $24.95 57,540
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.